KissMeData/006620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184800	492129150	5820	5820	5820	5820	1575
3	20241011	184700	492129150	5820	5820	5820	5820	0
4	20241011	184600	492129150	5820	5820	5820	5820	0
5	20241011	184500	492129150	5820	5820	5820	5820	0
6	20241011	184400	492129150	5820	5820	5820	5820	0
7	20241011	184300	492129150	5820	5820	5820	5820	0
8	20241011	184200	492129150	5820	5820	5820	5820	0
9	20241011	184100	492129150	5820	5820	5820	5820	0
10	20241011	184000	492129150	5820	5820	5820	5820	0
11	20241011	183900	492129150	5820	5820	5820	5820	0
12	20241011	183800	492129150	5820	5820	5820	5820	0
13	20241011	183700	492129150	5820	5820	5820	5820	0
14	20241011	183600	492129150	5820	5820	5820	5820	0
15	20241011	183500	492129150	5820	5820	5820	5820	0
16	20241011	183400	492129150	5820	5820	5820	5820	0
17	20241011	183300	492129150	5820	5820	5820	5820	0
18	20241011	183200	492129150	5820	5820	5820	5820	0
19	20241011	183100	492129150	5820	5820	5820	5820	0
20	20241011	183000	492129150	5820	5820	5820	5820	0
21	20241011	182900	492129150	5820	5820	5820	5820	0
22	20241011	182800	492129150	5820	5820	5820	5820	0
23	20241011	182700	492129150	5820	5820	5820	5820	0
24	20241011	182600	492129150	5820	5820	5820	5820	0
25	20241011	182500	492129150	5820	5820	5820	5820	0
26	20241011	182400	492129150	5820	5820	5820	5820	0
27	20241011	182300	492129150	5820	5820	5820	5820	0
28	20241011	182200	492129150	5820	5820	5820	5820	0
29	20241011	182100	492129150	5820	5820	5820	5820	0
30	20241011	182000	492129150	5820	5820	5820	5820	0
31	20241011	181900	492129150	5820	5820	5820	5820	0
32	20241011	181800	492129150	5820	5820	5820	5820	1575
33	20241011	181700	492129150	5820	5820	5820	5820	0
34	20241011	181600	492129150	5820	5820	5820	5820	0
35	20241011	181500	492129150	5820	5820	5820	5820	0
36	20241011	181400	492129150	5820	5820	5820	5820	0
37	20241011	181300	492129150	5820	5820	5820	5820	0
38	20241011	181200	492129150	5820	5820	5820	5820	0
39	20241011	181100	492129150	5820	5820	5820	5820	0
40	20241011	181000	492129150	5820	5820	5820	5820	0
41	20241011	180900	492129150	5820	5820	5820	5820	0
42	20241011	180800	492129150	5820	5820	5820	5820	0
43	20241011	180700	492129150	5820	5820	5820	5820	0
44	20241011	180600	492129150	5820	5820	5820	5820	0
45	20241011	180500	492129150	5820	5820	5820	5820	0
46	20241011	180400	492129150	5820	5820	5820	5820	0
47	20241011	180300	492129150	5820	5820	5820	5820	0
48	20241011	180200	492129150	5820	5820	5820	5820	0
49	20241011	180100	492129150	5820	5820	5820	5820	0
50	20241011	180000	492129150	5820	5820	5820	5820	0
51	20241011	175900	492129150	5820	5820	5820	5820	0
52	20241011	175800	492129150	5820	5820	5820	5820	0
53	20241011	175700	492129150	5820	5820	5820	5820	0
54	20241011	175600	492129150	5820	5820	5820	5820	0
55	20241011	175500	492129150	5820	5820	5820	5820	0
56	20241011	175400	492129150	5820	5820	5820	5820	0
57	20241011	175300	492129150	5820	5820	5820	5820	0
58	20241011	175200	492129150	5820	5820	5820	5820	0
59	20241011	175100	492129150	5820	5820	5820	5820	0
60	20241011	175000	492129150	5820	5820	5820	5820	0
61	20241011	174900	492129150	5820	5820	5820	5820	0
62	20241011	174800	492129150	5820	5820	5820	5820	1575
63	20241011	174700	492129150	5820	5820	5820	5820	0
64	20241011	174600	492129150	5820	5820	5820	5820	0
65	20241011	174500	492129150	5820	5820	5820	5820	0
66	20241011	174400	492129150	5820	5820	5820	5820	0
67	20241011	174300	492129150	5820	5820	5820	5820	0
68	20241011	174200	492129150	5820	5820	5820	5820	0
69	20241011	174100	492129150	5820	5820	5820	5820	0
70	20241011	174000	492129150	5820	5820	5820	5820	0
71	20241011	173900	492129150	5820	5820	5820	5820	0
72	20241011	173800	492129150	5820	5820	5820	5820	0
73	20241011	173700	492129150	5820	5820	5820	5820	0
74	20241011	173600	492129150	5820	5820	5820	5820	0
75	20241011	173500	492129150	5820	5820	5820	5820	0
76	20241011	173400	492129150	5820	5820	5820	5820	0
77	20241011	173300	492129150	5820	5820	5820	5820	0
78	20241011	173200	492129150	5820	5820	5820	5820	0
79	20241011	173100	492129150	5820	5820	5820	5820	0
80	20241011	173000	492129150	5820	5820	5820	5820	0
81	20241011	172900	492129150	5820	5820	5820	5820	0
82	20241011	172800	492129150	5820	5820	5820	5820	0
83	20241011	172700	492129150	5820	5820	5820	5820	0
84	20241011	172600	492129150	5820	5820	5820	5820	0
85	20241011	172500	492129150	5820	5820	5820	5820	0
86	20241011	172400	492129150	5820	5820	5820	5820	0
87	20241011	172300	492129150	5820	5820	5820	5820	0
88	20241011	172200	492129150	5820	5820	5820	5820	0
89	20241011	172100	492129150	5820	5820	5820	5820	0
90	20241011	172000	492129150	5820	5820	5820	5820	0
91	20241011	171900	492129150	5820	5820	5820	5820	0
92	20241011	171800	492129150	5820	5820	5820	5820	1575
93	20241011	171700	492129150	5820	5820	5820	5820	0
94	20241011	171600	492129150	5820	5820	5820	5820	0
95	20241011	171500	492129150	5820	5820	5820	5820	0
96	20241011	171400	492129150	5820	5820	5820	5820	0
97	20241011	171300	492129150	5820	5820	5820	5820	0
98	20241011	171200	492129150	5820	5820	5820	5820	0
99	20241011	171100	492129150	5820	5820	5820	5820	0
100	20241011	171000	492129150	5820	5820	5820	5820	0
101	20241011	170900	492129150	5820	5820	5820	5820	0
102	20241011	170800	492129150	5820	5820	5820	5820	0
103	20241011	170700	492129150	5820	5820	5820	5820	0
104	20241011	170600	492129150	5820	5820	5820	5820	0
105	20241011	170500	492129150	5820	5820	5820	5820	0
106	20241011	170400	492129150	5820	5820	5820	5820	0
107	20241011	170300	492129150	5820	5820	5820	5820	0
108	20241011	170200	492129150	5820	5820	5820	5820	0
109	20241011	170100	492129150	5820	5820	5820	5820	0
110	20241011	170000	492129150	5820	5820	5820	5820	0
111	20241011	165900	492129150	5820	5820	5820	5820	0
112	20241011	165800	492129150	5820	5820	5820	5820	0
113	20241011	165700	492129150	5820	5820	5820	5820	0
114	20241011	165600	492129150	5820	5820	5820	5820	0
115	20241011	165500	492129150	5820	5820	5820	5820	0
116	20241011	165400	492129150	5820	5820	5820	5820	0
117	20241011	165300	492129150	5820	5820	5820	5820	0
118	20241011	165200	492129150	5820	5820	5820	5820	0
119	20241011	165100	492129150	5820	5820	5820	5820	0
120	20241011	165000	492129150	5820	5820	5820	5820	0
121	20241011	164900	492129150	5820	5820	5820	5820	0
122	20241011	164800	492129150	5820	5820	5820	5820	1575
123	20241011	164700	492129150	5820	5820	5820	5820	0
124	20241011	164600	492129150	5820	5820	5820	5820	0
125	20241011	164500	492129150	5820	5820	5820	5820	0
126	20241011	164400	492129150	5820	5820	5820	5820	0
127	20241011	164300	492129150	5820	5820	5820	5820	0
128	20241011	164200	492129150	5820	5820	5820	5820	0
129	20241011	164100	492129150	5820	5820	5820	5820	0
130	20241011	164000	492129150	5820	5820	5820	5820	0
131	20241011	163900	492129150	5820	5820	5820	5820	0
132	20241011	163800	492129150	5820	5820	5820	5820	0
133	20241011	163700	492129150	5820	5820	5820	5820	0
134	20241011	163600	492129150	5820	5820	5820	5820	0
135	20241011	163500	492129150	5820	5820	5820	5820	0
136	20241011	163400	492129150	5820	5820	5820	5820	0
137	20241011	163300	492129150	5820	5820	5820	5820	0
138	20241011	163200	492129150	5820	5820	5820	5820	0
139	20241011	163100	492129150	5820	5820	5820	5820	0
140	20241011	163000	492129150	5820	5820	5820	5820	0
141	20241011	162900	492129150	5820	5820	5820	5820	0
142	20241011	162800	492129150	5820	5820	5820	5820	0
143	20241011	162700	492129150	5820	5820	5820	5820	0
144	20241011	162600	492129150	5820	5820	5820	5820	0
145	20241011	162500	492129150	5820	5820	5820	5820	0
146	20241011	162400	492129150	5820	5820	5820	5820	0
147	20241011	162300	492129150	5820	5820	5820	5820	0
148	20241011	162200	492129150	5820	5820	5820	5820	0
149	20241011	162100	492129150	5820	5820	5820	5820	0
150	20241011	162000	492129150	5820	5820	5820	5820	0
151	20241011	161900	492129150	5820	5820	5820	5820	0
152	20241011	161800	492129150	5820	5820	5820	5820	1575
153	20241011	161700	492129150	5820	5820	5820	5820	0
154	20241011	161600	492129150	5820	5820	5820	5820	0
155	20241011	161500	492129150	5820	5820	5820	5820	0
156	20241011	161400	492129150	5820	5820	5820	5820	0
157	20241011	161300	492129150	5820	5820	5820	5820	0
158	20241011	161200	492129150	5820	5820	5820	5820	0
159	20241011	161100	492129150	5820	5820	5820	5820	0
160	20241011	161000	492129150	5820	5820	5820	5820	0
161	20241011	160900	492129150	5820	5820	5820	5820	0
162	20241011	160800	492129150	5820	5820	5820	5820	0
163	20241011	160700	492129150	5820	5820	5820	5820	0
164	20241011	160600	492129150	5820	5820	5820	5820	0
165	20241011	160500	492129150	5820	5820	5820	5820	0
166	20241011	160400	492129150	5820	5820	5820	5820	0
167	20241011	160300	492129150	5820	5820	5820	5820	0
168	20241011	160200	492129150	5820	5820	5820	5820	0
169	20241011	160100	492129150	5820	5820	5820	5820	0
170	20241011	160000	492129150	5820	5820	5820	5820	0
171	20241011	155900	492129150	5820	5820	5820	5820	0
172	20241011	155800	492129150	5820	5820	5820	5820	0
173	20241011	155700	492129150	5820	5820	5820	5820	0
174	20241011	155600	492129150	5820	5820	5820	5820	0
175	20241011	155500	492129150	5820	5820	5820	5820	0
176	20241011	155400	492129150	5820	5820	5820	5820	0
177	20241011	155300	492129150	5820	5820	5820	5820	0
178	20241011	155200	492129150	5820	5820	5820	5820	0
179	20241011	155100	492129150	5820	5820	5820	5820	0
180	20241011	155000	492129150	5820	5820	5820	5820	0
181	20241011	154900	492129150	5820	5820	5820	5820	0
182	20241011	154800	492129150	5820	5820	5820	5820	1575
183	20241011	154700	492129150	5820	5820	5820	5820	0
184	20241011	154600	492129150	5820	5820	5820	5820	0
185	20241011	154500	492129150	5820	5820	5820	5820	0
186	20241011	154400	492129150	5820	5820	5820	5820	0
187	20241011	154300	492129150	5820	5820	5820	5820	0
188	20241011	154200	492129150	5820	5820	5820	5820	0
189	20241011	154100	492129150	5820	5820	5820	5820	0
190	20241011	154000	492129150	5820	5820	5820	5820	0
191	20241011	153900	492129150	5820	5820	5820	5820	0
192	20241011	153800	492129150	5820	5820	5820	5820	0
193	20241011	153700	492129150	5820	5820	5820	5820	0
194	20241011	153600	492129150	5820	5820	5820	5820	0
195	20241011	153500	492129150	5820	5820	5820	5820	0
196	20241011	153400	492129150	5820	5820	5820	5820	0
197	20241011	153300	492129150	5820	5820	5820	5820	0
198	20241011	153200	492129150	5820	5820	5820	5820	0
199	20241011	153100	492129150	5820	5820	5820	5820	0
200	20241011	153000	492129150	5820	5820	5820	5820	1575
201	20241011	152900	482962650	5830	5830	5830	5830	0
202	20241011	152800	482962650	5830	5830	5830	5830	0
203	20241011	152700	482962650	5830	5830	5830	5830	0
204	20241011	152600	482962650	5830	5830	5830	5830	0
205	20241011	152500	482962650	5830	5830	5830	5830	0
206	20241011	152400	482962650	5830	5830	5830	5830	0
207	20241011	152300	482962650	5830	5830	5830	5830	0
208	20241011	152200	482962650	5830	5830	5830	5830	0
209	20241011	152100	482962650	5830	5830	5830	5830	0
210	20241011	152000	482962650	5830	5830	5830	5830	0
211	20241011	151900	482962650	5830	5820	5840	5820	12
212	20241011	151800	482892780	5820	5820	5820	5820	1200
213	20241011	151700	475908780	5820	5820	5820	5820	10
214	20241011	151600	475850580	5830	5840	5840	5830	20
215	20241011	151500	475733880	5850	5850	5850	5850	0
216	20241011	151400	475733880	5850	5810	5850	5810	17
217	20241011	151300	475634950	5810	5810	5810	5810	38
218	20241011	151200	475414170	5820	5820	5820	5820	0
219	20241011	151100	475414170	5820	5820	5820	5820	712
220	20241011	151000	471270330	5820	5820	5820	5820	22
221	20241011	150900	471142290	5830	5830	5840	5830	311
222	20241011	150800	469329130	5830	5830	5830	5830	526
223	20241011	150700	466262550	5840	5840	5840	5840	0
224	20241011	150600	466262550	5840	5840	5840	5840	0
225	20241011	150500	466262550	5840	5830	5850	5830	708
226	20241011	150400	462127110	5840	5840	5840	5840	189
227	20241011	150300	461023350	5860	5860	5860	5860	0
228	20241011	150200	461023350	5860	5840	5860	5840	1001
229	20241011	150100	455163250	5850	5840	5850	5840	67
230	20241011	150000	454771320	5850	5840	5850	5840	145
231	20241011	145900	453923090	5850	5850	5850	5830	2104
232	20241011	145800	441614720	5840	5840	5840	5840	473
233	20241011	145700	438852400	5830	5810	5830	5810	250
234	20241011	145600	437395900	5810	5810	5810	5810	100
235	20241011	145500	436814900	5810	5820	5820	5810	87
236	20241011	145400	436309360	5820	5810	5820	5810	593
237	20241011	145300	432864020	5810	5820	5820	5810	343
238	20241011	145200	430871150	5820	5810	5820	5810	364
239	20241011	145100	428753350	5810	5810	5810	5810	79
240	20241011	145000	428294360	5810	5810	5810	5810	1
241	20241011	144900	428288550	5810	5810	5810	5810	200
242	20241011	144800	427126550	5810	5810	5810	5810	0
243	20241011	144700	427126550	5810	5810	5810	5810	1
244	20241011	144600	427120740	5810	5810	5810	5810	0
245	20241011	144500	427120740	5810	5810	5810	5810	0
246	20241011	144400	427120740	5810	5810	5810	5810	0
247	20241011	144300	427120740	5810	5810	5810	5810	0
248	20241011	144200	427120740	5810	5810	5810	5810	0
249	20241011	144100	427120740	5810	5810	5810	5810	3
250	20241011	144000	427103310	5820	5820	5820	5820	0
251	20241011	143900	427103310	5820	5820	5820	5820	0
252	20241011	143800	427103310	5820	5820	5820	5820	0
253	20241011	143700	427103310	5820	5820	5820	5820	0
254	20241011	143600	427103310	5820	5820	5820	5810	51
255	20241011	143500	426806500	5810	5810	5810	5810	253
256	20241011	143400	425336570	5810	5810	5810	5810	1
257	20241011	143300	425330760	5790	5790	5790	5790	0
258	20241011	143200	425330760	5790	5790	5790	5790	0
259	20241011	143100	425330760	5790	5790	5790	5790	1063
260	20241011	143000	419175990	5790	5800	5800	5790	39
261	20241011	142900	418950040	5800	5800	5800	5800	0
262	20241011	142800	418950040	5800	5800	5800	5800	0
263	20241011	142700	418950040	5800	5800	5800	5800	18
264	20241011	142600	418845640	5800	5800	5800	5800	0
265	20241011	142500	418845640	5800	5790	5800	5790	246
266	20241011	142400	417421200	5790	5790	5790	5790	0
267	20241011	142300	417421200	5790	5790	5790	5790	0
268	20241011	142200	417421200	5790	5790	5790	5790	0
269	20241011	142100	417421200	5790	5790	5790	5790	2812
270	20241011	142000	401139720	5790	5790	5790	5790	0
271	20241011	141900	401139720	5790	5790	5790	5790	0
272	20241011	141800	401139720	5790	5790	5790	5790	73
273	20241011	141700	400717050	5800	5800	5800	5800	253
274	20241011	141600	399249650	5800	5800	5800	5800	78
275	20241011	141500	398797250	5800	5800	5800	5800	1
276	20241011	141400	398791450	5800	5810	5810	5800	19
277	20241011	141300	398681160	5810	5810	5810	5810	10
278	20241011	141200	398623060	5810	5810	5810	5810	3
279	20241011	141100	398605630	5820	5820	5820	5820	17
280	20241011	141000	398506690	5810	5810	5810	5810	0
281	20241011	140900	398506690	5810	5810	5810	5810	0
282	20241011	140800	398506690	5810	5810	5810	5810	0
283	20241011	140700	398506690	5810	5820	5820	5810	179
284	20241011	140600	397465910	5820	5820	5820	5820	0
285	20241011	140500	397465910	5820	5820	5820	5820	0
286	20241011	140400	397465910	5820	5820	5820	5820	137
287	20241011	140300	396668570	5820	5820	5820	5820	0
288	20241011	140200	396668570	5820	5820	5820	5820	0
289	20241011	140100	396668570	5820	5820	5820	5820	0
290	20241011	140000	396668570	5820	5820	5820	5820	0
291	20241011	135900	396668570	5820	5820	5820	5820	22
292	20241011	135800	396540530	5820	5820	5820	5820	0
293	20241011	135700	396540530	5820	5820	5820	5820	0
294	20241011	135600	396540530	5820	5820	5820	5820	0
295	20241011	135500	396540530	5820	5820	5820	5820	2
296	20241011	135400	396528890	5820	5820	5820	5820	0
297	20241011	135300	396528890	5820	5820	5820	5820	2
298	20241011	135200	396517250	5820	5820	5820	5820	0
299	20241011	135100	396517250	5820	5810	5820	5810	1214
300	20241011	135000	389463840	5820	5830	5830	5790	78
301	20241011	134900	389012100	5810	5800	5810	5800	2591
302	20241011	134800	373984260	5830	5830	5830	5830	0
303	20241011	134700	373984260	5830	5830	5830	5830	1
304	20241011	134600	373978430	5800	5800	5800	5800	48
305	20241011	134500	373700030	5810	5810	5810	5810	844
306	20241011	134400	368796390	5810	5820	5820	5810	2789
307	20241011	134300	352564540	5820	5820	5820	5820	29
308	20241011	134200	352395760	5840	5840	5840	5840	2
309	20241011	134100	352384080	5830	5830	5830	5830	0
310	20241011	134000	352384080	5830	5830	5830	5830	0
311	20241011	133900	352384080	5830	5830	5830	5830	683
312	20241011	133800	348402190	5840	5840	5840	5840	215
313	20241011	133700	347146590	5840	5840	5840	5840	527
314	20241011	133600	344068910	5840	5840	5840	5840	0
315	20241011	133500	344068910	5840	5840	5840	5840	121
316	20241011	133400	343362270	5830	5830	5830	5830	1
317	20241011	133300	343356440	5840	5840	5840	5840	90
318	20241011	133200	342830840	5830	5840	5840	5830	15
319	20241011	133100	342743380	5840	5840	5840	5840	178
320	20241011	133000	341703860	5830	5830	5830	5830	53
321	20241011	132900	341394870	5830	5830	5830	5830	0
322	20241011	132800	341394870	5830	5830	5830	5830	60
323	20241011	132700	341045070	5830	5830	5830	5830	0
324	20241011	132600	341045070	5830	5830	5830	5830	2
325	20241011	132500	341033410	5830	5830	5830	5830	300
326	20241011	132400	339284410	5830	5830	5830	5830	67
327	20241011	132300	338893800	5830	5830	5830	5830	0
328	20241011	132200	338893800	5830	5830	5830	5830	401
329	20241011	132100	336555970	5840	5840	5840	5840	1
330	20241011	132000	336550130	5850	5850	5850	5850	0
331	20241011	131900	336550130	5850	5850	5850	5850	0
332	20241011	131800	336550130	5850	5850	5850	5850	6
333	20241011	131700	336515030	5850	5850	5850	5850	1
334	20241011	131600	336509180	5860	5850	5860	5850	7
335	20241011	131500	336468180	5860	5850	5860	5850	10
336	20241011	131400	336409600	5860	5830	5860	5830	501
337	20241011	131300	333488740	5840	5840	5840	5840	0
338	20241011	131200	333488740	5840	5840	5840	5840	0
339	20241011	131100	333488740	5840	5840	5840	5840	0
340	20241011	131000	333488740	5840	5840	5850	5840	908
341	20241011	130900	328185990	5860	5860	5860	5860	0
342	20241011	130800	328185990	5860	5860	5860	5860	0
343	20241011	130700	328185990	5860	5860	5860	5860	0
344	20241011	130600	328185990	5860	5860	5860	5860	0
345	20241011	130500	328185990	5860	5860	5860	5860	0
346	20241011	130400	328185990	5860	5860	5860	5860	0
347	20241011	130300	328185990	5860	5850	5860	5850	291
348	20241011	130200	326482640	5850	5850	5850	5850	1
349	20241011	130100	326476790	5860	5850	5860	5850	203
350	20241011	130000	325289220	5860	5860	5860	5860	0
351	20241011	125900	325289220	5860	5860	5860	5860	10
352	20241011	125800	325230620	5850	5850	5850	5850	207
353	20241011	125700	324019670	5850	5850	5850	5850	0
354	20241011	125600	324019670	5850	5850	5850	5850	10
355	20241011	125500	323961170	5840	5840	5840	5840	0
356	20241011	125400	323961170	5840	5840	5840	5840	0
357	20241011	125300	323961170	5840	5840	5840	5840	0
358	20241011	125200	323961170	5840	5840	5840	5840	200
359	20241011	125100	322793170	5840	5840	5840	5840	101
360	20241011	125000	322203330	5840	5840	5840	5840	1
361	20241011	124900	322197490	5840	5840	5840	5840	100
362	20241011	124800	321613490	5840	5840	5840	5840	0
363	20241011	124700	321613490	5840	5840	5840	5840	0
364	20241011	124600	321613490	5840	5840	5840	5840	0
365	20241011	124500	321613490	5840	5840	5840	5840	198
366	20241011	124400	320457170	5850	5860	5860	5850	101
367	20241011	124300	319866310	5840	5840	5840	5840	10
368	20241011	124200	319807910	5840	5850	5850	5840	3
369	20241011	124100	319790380	5860	5860	5860	5860	0
370	20241011	124000	319790380	5860	5860	5860	5860	0
371	20241011	123900	319790380	5860	5850	5860	5850	137
372	20241011	123800	318988820	5850	5850	5850	5850	0
373	20241011	123700	318988820	5850	5850	5850	5850	74
374	20241011	123600	318555920	5850	5850	5850	5850	400
375	20241011	123500	316215920	5850	5850	5850	5850	0
376	20241011	123400	316215920	5850	5850	5850	5850	0
377	20241011	123300	316215920	5850	5850	5850	5850	0
378	20241011	123200	316215920	5850	5850	5850	5850	104
379	20241011	123100	315607520	5850	5850	5850	5850	61
380	20241011	123000	315250670	5850	5850	5850	5850	1
381	20241011	122900	315244820	5850	5850	5850	5850	64
382	20241011	122800	314870420	5850	5850	5850	5850	52
383	20241011	122700	314566220	5850	5850	5850	5850	0
384	20241011	122600	314566220	5850	5850	5850	5850	5
385	20241011	122500	314536970	5860	5860	5860	5860	1
386	20241011	122400	314531110	5850	5850	5850	5850	0
387	20241011	122300	314531110	5850	5850	5850	5850	0
388	20241011	122200	314531110	5850	5860	5860	5850	3
389	20241011	122100	314513540	5850	5850	5850	5850	232
390	20241011	122000	313156340	5850	5850	5850	5850	131
391	20241011	121900	312389990	5870	5870	5870	5870	15
392	20241011	121800	312301940	5870	5860	5870	5860	314
393	20241011	121700	310461790	5860	5860	5860	5860	0
394	20241011	121600	310461790	5860	5860	5860	5860	0
395	20241011	121500	310461790	5860	5860	5860	5860	0
396	20241011	121400	310461790	5860	5860	5860	5860	86
397	20241011	121300	309957830	5860	5860	5860	5860	0
398	20241011	121200	309957830	5860	5860	5860	5860	0
399	20241011	121100	309957830	5860	5860	5860	5860	0
400	20241011	121000	309957830	5860	5870	5870	5860	108
401	20241011	120900	309324090	5860	5860	5860	5860	0
402	20241011	120800	309324090	5860	5860	5860	5860	0
403	20241011	120700	309324090	5860	5860	5860	5860	128
404	20241011	120600	308574010	5860	5860	5860	5860	512
405	20241011	120500	305573690	5860	5860	5860	5860	429
406	20241011	120400	303059750	5870	5870	5870	5870	0
407	20241011	120300	303059750	5870	5870	5870	5870	505
408	20241011	120200	300095400	5860	5860	5860	5860	0
409	20241011	120100	300095400	5860	5860	5860	5860	1
410	20241011	120000	300089540	5870	5870	5870	5870	3
411	20241011	115900	300071930	5870	5870	5870	5870	47
412	20241011	115800	299796040	5870	5870	5870	5870	100
413	20241011	115700	299209040	5870	5870	5870	5870	3
414	20241011	115600	299191430	5870	5870	5870	5870	0
415	20241011	115500	299191430	5870	5870	5870	5870	1
416	20241011	115400	299185560	5870	5870	5870	5870	50
417	20241011	115300	298892060	5870	5870	5870	5870	450
418	20241011	115200	296250560	5870	5870	5870	5870	20
419	20241011	115100	296133160	5870	5870	5870	5870	150
420	20241011	115000	295252660	5880	5880	5880	5880	1
421	20241011	114900	295246780	5870	5880	5880	5870	276
422	20241011	114800	293623910	5870	5870	5870	5870	21
423	20241011	114700	293500640	5870	5870	5870	5870	0
424	20241011	114600	293500640	5870	5870	5870	5870	0
425	20241011	114500	293500640	5870	5870	5870	5870	0
426	20241011	114400	293500640	5870	5870	5870	5870	268
427	20241011	114300	291927480	5870	5860	5870	5860	682
428	20241011	114200	287927440	5850	5850	5850	5850	0
429	20241011	114100	287927440	5850	5850	5850	5850	0
430	20241011	114000	287927440	5850	5850	5850	5850	0
431	20241011	113900	287927440	5850	5850	5850	5850	0
432	20241011	113800	287927440	5850	5850	5850	5850	0
433	20241011	113700	287927440	5850	5850	5850	5850	0
434	20241011	113600	287927440	5850	5850	5850	5850	657
435	20241011	113500	284083990	5840	5840	5840	5840	73
436	20241011	113400	283657670	5840	5840	5840	5840	0
437	20241011	113300	283657670	5840	5840	5840	5840	3
438	20241011	113200	283640150	5850	5850	5850	5850	0
439	20241011	113100	283640150	5850	5850	5850	5850	0
440	20241011	113000	283640150	5850	5850	5850	5850	0
441	20241011	112900	283640150	5850	5850	5850	5850	0
442	20241011	112800	283640150	5850	5850	5850	5850	0
443	20241011	112700	283640150	5850	5850	5850	5850	0
444	20241011	112600	283640150	5850	5850	5850	5850	0
445	20241011	112500	283640150	5850	5850	5850	5850	8
446	20241011	112400	283593350	5840	5840	5840	5840	1
447	20241011	112300	283587510	5840	5840	5840	5840	0
448	20241011	112200	283587510	5840	5840	5840	5840	0
449	20241011	112100	283587510	5840	5840	5840	5840	0
450	20241011	112000	283587510	5840	5850	5850	5840	72
451	20241011	111900	283166990	5850	5850	5850	5850	12
452	20241011	111800	283096790	5840	5840	5840	5840	210
453	20241011	111700	281870390	5840	5840	5840	5840	13
454	20241011	111600	281794470	5850	5850	5850	5850	1
455	20241011	111500	281788620	5840	5840	5840	5840	2
456	20241011	111400	281776940	5840	5840	5840	5840	0
457	20241011	111300	281776940	5840	5840	5840	5840	19
458	20241011	111200	281665980	5840	5840	5840	5840	0
459	20241011	111100	281665980	5840	5840	5840	5840	0
460	20241011	111000	281665980	5840	5840	5840	5840	0
461	20241011	110900	281665980	5840	5840	5840	5840	1063
462	20241011	110800	275458060	5840	5840	5840	5840	50
463	20241011	110700	275166060	5840	5840	5840	5840	0
464	20241011	110600	275166060	5840	5840	5840	5840	444
465	20241011	110500	272573100	5850	5850	5850	5850	60
466	20241011	110400	272222100	5850	5850	5850	5850	26
467	20241011	110300	272070000	5850	5850	5850	5850	0
468	20241011	110200	272070000	5850	5850	5850	5850	46
469	20241011	110100	271800900	5850	5850	5850	5850	77
470	20241011	110000	271350450	5860	5860	5860	5860	1
471	20241011	105900	271344590	5850	5850	5850	5850	516
472	20241011	105800	268325990	5850	5850	5850	5850	102
473	20241011	105700	267729290	5860	5860	5860	5860	0
474	20241011	105600	267729290	5860	5860	5860	5860	0
475	20241011	105500	267729290	5860	5870	5870	5860	4
476	20241011	105400	267705830	5870	5870	5870	5870	0
477	20241011	105300	267705830	5870	5870	5870	5870	17
478	20241011	105200	267606040	5870	5860	5870	5860	106
479	20241011	105100	266984840	5850	5850	5850	5850	0
480	20241011	105000	266984840	5850	5850	5850	5850	0
481	20241011	104900	266984840	5850	5850	5850	5850	1
482	20241011	104800	266978990	5870	5870	5870	5870	10
483	20241011	104700	266920290	5870	5870	5870	5870	0
484	20241011	104600	266920290	5870	5840	5870	5840	755
485	20241011	104500	262505350	5840	5840	5840	5840	0
486	20241011	104400	262505350	5840	5840	5840	5840	3
487	20241011	104300	262487830	5840	5840	5840	5840	191
488	20241011	104200	261372390	5840	5840	5840	5840	1588
489	20241011	104100	252098470	5850	5850	5850	5850	1
490	20241011	104000	252092620	5850	5850	5850	5850	0
491	20241011	103900	252092620	5850	5850	5850	5850	1500
492	20241011	103800	243317620	5850	5850	5850	5850	0
493	20241011	103700	243317620	5850	5850	5850	5850	0
494	20241011	103600	243317620	5850	5850	5850	5850	0
495	20241011	103500	243317620	5850	5850	5850	5850	0
496	20241011	103400	243317620	5850	5850	5850	5850	750
497	20241011	103300	238930120	5850	5850	5850	5850	0
498	20241011	103200	238930120	5850	5850	5850	5850	39
499	20241011	103100	238701970	5850	5860	5870	5850	174
500	20241011	103000	237681710	5850	5850	5850	5850	10
501	20241011	102900	237623210	5860	5860	5860	5860	10
502	20241011	102800	237564610	5860	5860	5860	5860	0
503	20241011	102700	237564610	5860	5870	5880	5860	14
504	20241011	102600	237482510	5880	5880	5880	5880	0
505	20241011	102500	237482510	5880	5880	5880	5880	0
506	20241011	102400	237482510	5880	5870	5880	5870	451
507	20241011	102300	234834930	5870	5870	5870	5870	27
508	20241011	102200	234676440	5870	5870	5870	5870	50
509	20241011	102100	234382940	5850	5850	5850	5850	18
510	20241011	102000	234277640	5850	5870	5870	5850	25
511	20241011	101900	234131160	5870	5860	5880	5860	14
512	20241011	101800	234049000	5880	5880	5880	5880	0
513	20241011	101700	234049000	5880	5860	5890	5860	556
514	20241011	101600	230784060	5860	5860	5860	5860	0
515	20241011	101500	230784060	5860	5860	5860	5860	0
516	20241011	101400	230784060	5860	5850	5860	5850	234
517	20241011	101300	229413940	5840	5840	5840	5840	560
518	20241011	101200	226143540	5840	5850	5850	5840	50
519	20241011	101100	225851520	5860	5860	5860	5860	1
520	20241011	101000	225845660	5870	5870	5870	5870	0
521	20241011	100900	225845660	5870	5870	5870	5870	1
522	20241011	100800	225839790	5870	5870	5870	5870	2
523	20241011	100700	225828050	5870	5850	5870	5850	601
524	20241011	100600	222312180	5850	5870	5870	5850	94
525	20241011	100500	221761680	5870	5870	5870	5860	753
526	20241011	100400	217349050	5870	5870	5870	5860	25
527	20241011	100300	217202310	5870	5860	5870	5860	17
528	20241011	100200	217102640	5860	5860	5860	5860	0
529	20241011	100100	217102640	5860	5860	5860	5860	564
530	20241011	100000	213797600	5870	5870	5870	5870	2
531	20241011	095900	213785860	5870	5860	5870	5860	52
532	20241011	095800	213481130	5850	5850	5850	5850	0
533	20241011	095700	213481130	5850	5890	5890	5850	1109
534	20241011	095600	206987770	5890	5870	5890	5870	1403
535	20241011	095500	198724140	5890	5870	5890	5870	126
536	20241011	095400	197984500	5870	5870	5870	5870	10
537	20241011	095300	197925800	5860	5880	5880	5850	1221
538	20241011	095200	190763000	5890	5900	5910	5880	2714
539	20241011	095100	174777000	5910	5860	5910	5860	7069
540	20241011	095000	133201010	5850	5870	5870	5850	1341
541	20241011	094900	125352450	5870	5850	5870	5840	4068
542	20241011	094800	101534080	5850	5840	5850	5840	681
543	20241011	094700	97556930	5850	5840	5850	5830	127
544	20241011	094600	96815250	5840	5840	5840	5840	203
545	20241011	094500	95629730	5830	5840	5840	5830	204
546	20241011	094400	94439400	5840	5840	5840	5830	24
547	20241011	094300	94299340	5850	5850	5850	5850	0
548	20241011	094200	94299340	5850	5840	5850	5840	91
549	20241011	094100	93767870	5830	5830	5840	5830	54
550	20241011	094000	93453020	5850	5820	5850	5820	639
551	20241011	093900	89722140	5830	5840	5840	5830	60
552	20241011	093800	89372240	5850	5850	5850	5850	0
553	20241011	093700	89372240	5850	5810	5850	5810	3937
554	20241011	093600	66424230	5800	5790	5800	5790	2060
555	20241011	093500	54476250	5790	5790	5790	5790	516
556	20241011	093400	51488610	5790	5790	5790	5790	70
557	20241011	093300	51083310	5800	5800	5800	5800	7
558	20241011	093200	51042710	5800	5800	5800	5800	0
559	20241011	093100	51042710	5800	5800	5820	5800	40
560	20241011	093000	50810490	5790	5790	5790	5790	302
561	20241011	092900	49061910	5800	5800	5800	5800	24
562	20241011	092800	48922710	5810	5810	5810	5810	0
563	20241011	092700	48922710	5810	5810	5810	5810	26
564	20241011	092600	48771650	5810	5810	5810	5810	2
565	20241011	092500	48760030	5800	5800	5800	5800	0
566	20241011	092400	48760030	5800	5800	5800	5800	0
567	20241011	092300	48760030	5800	5800	5800	5790	144
568	20241011	092200	47924840	5790	5790	5790	5790	0
569	20241011	092100	47924840	5790	5790	5790	5790	0
570	20241011	092000	47924840	5790	5790	5790	5790	86
571	20241011	091900	47426900	5810	5810	5810	5810	11
572	20241011	091800	47362990	5820	5820	5820	5790	2232
573	20241011	091700	34402520	5810	5810	5810	5810	392
574	20241011	091600	32125000	5820	5820	5820	5820	201
575	20241011	091500	30955180	5820	5800	5820	5800	418
576	20241011	091400	28523620	5820	5800	5820	5800	1110
577	20241011	091300	22085580	5820	5780	5820	5780	240
578	20241011	091200	20696450	5790	5790	5790	5790	10
579	20241011	091100	20638550	5790	5780	5790	5780	109
580	20241011	091000	20008510	5780	5800	5800	5780	166
581	20241011	090900	19048830	5820	5820	5820	5820	6
582	20241011	090800	19013910	5820	5780	5830	5780	632
583	20241011	090700	15357420	5780	5780	5780	5780	17
584	20241011	090600	15259160	5770	5770	5770	5770	140
585	20241011	090500	14451360	5760	5760	5760	5760	898
586	20241011	090400	9278880	5750	5750	5750	5710	52
587	20241011	090300	8981840	5750	5750	5750	5750	0
588	20241011	090200	8981840	5750	5750	5750	5750	2
589	20241011	090100	8970340	5740	5700	5740	5700	172
590	20241011	090000	7989860	5740	5740	5740	5700	1392