KissMeData/006620/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	184700	538448270	5260	5260	5260	5260	1365
3	20241108	184600	538448270	5260	5260	5260	5260	0
4	20241108	184500	538448270	5260	5260	5260	5260	0
5	20241108	184400	538448270	5260	5260	5260	5260	0
6	20241108	184300	538448270	5260	5260	5260	5260	0
7	20241108	184200	538448270	5260	5260	5260	5260	0
8	20241108	184100	538448270	5260	5260	5260	5260	0
9	20241108	184000	538448270	5260	5260	5260	5260	0
10	20241108	183900	538448270	5260	5260	5260	5260	0
11	20241108	183800	538448270	5260	5260	5260	5260	0
12	20241108	183700	538448270	5260	5260	5260	5260	0
13	20241108	183600	538448270	5260	5260	5260	5260	0
14	20241108	183500	538448270	5260	5260	5260	5260	0
15	20241108	183400	538448270	5260	5260	5260	5260	0
16	20241108	183300	538448270	5260	5260	5260	5260	0
17	20241108	183200	538448270	5260	5260	5260	5260	0
18	20241108	183100	538448270	5260	5260	5260	5260	0
19	20241108	183000	538448270	5260	5260	5260	5260	0
20	20241108	182900	538448270	5260	5260	5260	5260	0
21	20241108	182800	538448270	5260	5260	5260	5260	0
22	20241108	182700	538448270	5260	5260	5260	5260	0
23	20241108	182600	538448270	5260	5260	5260	5260	0
24	20241108	182500	538448270	5260	5260	5260	5260	0
25	20241108	182400	538448270	5260	5260	5260	5260	0
26	20241108	182300	538448270	5260	5260	5260	5260	0
27	20241108	182200	538448270	5260	5260	5260	5260	0
28	20241108	182100	538448270	5260	5260	5260	5260	0
29	20241108	182000	538448270	5260	5260	5260	5260	0
30	20241108	181900	538448270	5260	5260	5260	5260	0
31	20241108	181800	538448270	5260	5260	5260	5260	0
32	20241108	181700	538448270	5260	5260	5260	5260	1365
33	20241108	181600	538448270	5260	5260	5260	5260	0
34	20241108	181500	538448270	5260	5260	5260	5260	0
35	20241108	181400	538448270	5260	5260	5260	5260	0
36	20241108	181300	538448270	5260	5260	5260	5260	0
37	20241108	181200	538448270	5260	5260	5260	5260	0
38	20241108	181100	538448270	5260	5260	5260	5260	0
39	20241108	181000	538448270	5260	5260	5260	5260	0
40	20241108	180900	538448270	5260	5260	5260	5260	0
41	20241108	180800	538448270	5260	5260	5260	5260	0
42	20241108	180700	538448270	5260	5260	5260	5260	0
43	20241108	180600	538448270	5260	5260	5260	5260	0
44	20241108	180500	538448270	5260	5260	5260	5260	0
45	20241108	180400	538448270	5260	5260	5260	5260	0
46	20241108	180300	538448270	5260	5260	5260	5260	0
47	20241108	180200	538448270	5260	5260	5260	5260	0
48	20241108	180100	538448270	5260	5260	5260	5260	0
49	20241108	180000	538448270	5260	5260	5260	5260	0
50	20241108	175900	538448270	5260	5260	5260	5260	0
51	20241108	175800	538448270	5260	5260	5260	5260	0
52	20241108	175700	538448270	5260	5260	5260	5260	0
53	20241108	175600	538448270	5260	5260	5260	5260	0
54	20241108	175500	538448270	5260	5260	5260	5260	0
55	20241108	175400	538448270	5260	5260	5260	5260	0
56	20241108	175300	538448270	5260	5260	5260	5260	0
57	20241108	175200	538448270	5260	5260	5260	5260	0
58	20241108	175100	538448270	5260	5260	5260	5260	0
59	20241108	175000	538448270	5260	5260	5260	5260	0
60	20241108	174900	538448270	5260	5260	5260	5260	0
61	20241108	174800	538448270	5260	5260	5260	5260	0
62	20241108	174700	538448270	5260	5260	5260	5260	1365
63	20241108	174600	538448270	5260	5260	5260	5260	0
64	20241108	174500	538448270	5260	5260	5260	5260	0
65	20241108	174400	538448270	5260	5260	5260	5260	0
66	20241108	174300	538448270	5260	5260	5260	5260	0
67	20241108	174200	538448270	5260	5260	5260	5260	0
68	20241108	174100	538448270	5260	5260	5260	5260	0
69	20241108	174000	538448270	5260	5260	5260	5260	0
70	20241108	173900	538448270	5260	5260	5260	5260	0
71	20241108	173800	538448270	5260	5260	5260	5260	0
72	20241108	173700	538448270	5260	5260	5260	5260	0
73	20241108	173600	538448270	5260	5260	5260	5260	0
74	20241108	173500	538448270	5260	5260	5260	5260	0
75	20241108	173400	538448270	5260	5260	5260	5260	0
76	20241108	173300	538448270	5260	5260	5260	5260	0
77	20241108	173200	538448270	5260	5260	5260	5260	0
78	20241108	173100	538448270	5260	5260	5260	5260	0
79	20241108	173000	538448270	5260	5260	5260	5260	0
80	20241108	172900	538448270	5260	5260	5260	5260	0
81	20241108	172800	538448270	5260	5260	5260	5260	0
82	20241108	172700	538448270	5260	5260	5260	5260	0
83	20241108	172600	538448270	5260	5260	5260	5260	0
84	20241108	172500	538448270	5260	5260	5260	5260	0
85	20241108	172400	538448270	5260	5260	5260	5260	0
86	20241108	172300	538448270	5260	5260	5260	5260	0
87	20241108	172200	538448270	5260	5260	5260	5260	0
88	20241108	172100	538448270	5260	5260	5260	5260	0
89	20241108	172000	538448270	5260	5260	5260	5260	0
90	20241108	171900	538448270	5260	5260	5260	5260	0
91	20241108	171800	538448270	5260	5260	5260	5260	0
92	20241108	171700	538448270	5260	5260	5260	5260	1365
93	20241108	171600	538448270	5260	5260	5260	5260	0
94	20241108	171500	538448270	5260	5260	5260	5260	0
95	20241108	171400	538448270	5260	5260	5260	5260	0
96	20241108	171300	538448270	5260	5260	5260	5260	0
97	20241108	171200	538448270	5260	5260	5260	5260	0
98	20241108	171100	538448270	5260	5260	5260	5260	0
99	20241108	171000	538448270	5260	5260	5260	5260	0
100	20241108	170900	538448270	5260	5260	5260	5260	0
101	20241108	170800	538448270	5260	5260	5260	5260	0
102	20241108	170700	538448270	5260	5260	5260	5260	0
103	20241108	170600	538448270	5260	5260	5260	5260	0
104	20241108	170500	538448270	5260	5260	5260	5260	0
105	20241108	170400	538448270	5260	5260	5260	5260	0
106	20241108	170300	538448270	5260	5260	5260	5260	0
107	20241108	170200	538448270	5260	5260	5260	5260	0
108	20241108	170100	538448270	5260	5260	5260	5260	0
109	20241108	170000	538448270	5260	5260	5260	5260	0
110	20241108	165900	538448270	5260	5260	5260	5260	0
111	20241108	165800	538448270	5260	5260	5260	5260	0
112	20241108	165700	538448270	5260	5260	5260	5260	0
113	20241108	165600	538448270	5260	5260	5260	5260	0
114	20241108	165500	538448270	5260	5260	5260	5260	0
115	20241108	165400	538448270	5260	5260	5260	5260	0
116	20241108	165300	538448270	5260	5260	5260	5260	0
117	20241108	165200	538448270	5260	5260	5260	5260	0
118	20241108	165100	538448270	5260	5260	5260	5260	0
119	20241108	165000	538448270	5260	5260	5260	5260	0
120	20241108	164900	538448270	5260	5260	5260	5260	0
121	20241108	164800	538448270	5260	5260	5260	5260	0
122	20241108	164700	538448270	5260	5260	5260	5260	1365
123	20241108	164600	538448270	5260	5260	5260	5260	0
124	20241108	164500	538448270	5260	5260	5260	5260	0
125	20241108	164400	538448270	5260	5260	5260	5260	0
126	20241108	164300	538448270	5260	5260	5260	5260	0
127	20241108	164200	538448270	5260	5260	5260	5260	0
128	20241108	164100	538448270	5260	5260	5260	5260	0
129	20241108	164000	538448270	5260	5260	5260	5260	0
130	20241108	163900	538448270	5260	5260	5260	5260	0
131	20241108	163800	538448270	5260	5260	5260	5260	0
132	20241108	163700	538448270	5260	5260	5260	5260	0
133	20241108	163600	538448270	5260	5260	5260	5260	0
134	20241108	163500	538448270	5260	5260	5260	5260	0
135	20241108	163400	538448270	5260	5260	5260	5260	0
136	20241108	163300	538448270	5260	5260	5260	5260	0
137	20241108	163200	538448270	5260	5260	5260	5260	0
138	20241108	163100	538448270	5260	5260	5260	5260	0
139	20241108	163000	538448270	5260	5260	5260	5260	0
140	20241108	162900	538448270	5260	5260	5260	5260	0
141	20241108	162800	538448270	5260	5260	5260	5260	0
142	20241108	162700	538448270	5260	5260	5260	5260	0
143	20241108	162600	538448270	5260	5260	5260	5260	0
144	20241108	162500	538448270	5260	5260	5260	5260	0
145	20241108	162400	538448270	5260	5260	5260	5260	0
146	20241108	162300	538448270	5260	5260	5260	5260	0
147	20241108	162200	538448270	5260	5260	5260	5260	0
148	20241108	162100	538448270	5260	5260	5260	5260	0
149	20241108	162000	538448270	5260	5260	5260	5260	0
150	20241108	161900	538448270	5260	5260	5260	5260	0
151	20241108	161800	538448270	5260	5260	5260	5260	0
152	20241108	161700	538448270	5260	5260	5260	5260	1365
153	20241108	161600	538448270	5260	5260	5260	5260	0
154	20241108	161500	538448270	5260	5260	5260	5260	0
155	20241108	161400	538448270	5260	5260	5260	5260	0
156	20241108	161300	538448270	5260	5260	5260	5260	0
157	20241108	161200	538448270	5260	5260	5260	5260	0
158	20241108	161100	538448270	5260	5260	5260	5260	0
159	20241108	161000	538448270	5260	5260	5260	5260	0
160	20241108	160900	538448270	5260	5260	5260	5260	0
161	20241108	160800	538448270	5260	5260	5260	5260	0
162	20241108	160700	538448270	5260	5260	5260	5260	0
163	20241108	160600	538448270	5260	5260	5260	5260	0
164	20241108	160500	538448270	5260	5260	5260	5260	0
165	20241108	160400	538448270	5260	5260	5260	5260	0
166	20241108	160300	538448270	5260	5260	5260	5260	0
167	20241108	160200	538448270	5260	5260	5260	5260	0
168	20241108	160100	538448270	5260	5260	5260	5260	0
169	20241108	160000	538448270	5260	5260	5260	5260	0
170	20241108	155900	538448270	5260	5260	5260	5260	0
171	20241108	155800	538448270	5260	5260	5260	5260	0
172	20241108	155700	538448270	5260	5260	5260	5260	0
173	20241108	155600	538448270	5260	5260	5260	5260	0
174	20241108	155500	538448270	5260	5260	5260	5260	0
175	20241108	155400	538448270	5260	5260	5260	5260	0
176	20241108	155300	538448270	5260	5260	5260	5260	0
177	20241108	155200	538448270	5260	5260	5260	5260	0
178	20241108	155100	538448270	5260	5260	5260	5260	0
179	20241108	155000	538448270	5260	5260	5260	5260	0
180	20241108	154900	538448270	5260	5260	5260	5260	0
181	20241108	154800	538448270	5260	5260	5260	5260	0
182	20241108	154700	538448270	5260	5260	5260	5260	1365
183	20241108	154600	538448270	5260	5260	5260	5260	0
184	20241108	154500	538448270	5260	5260	5260	5260	0
185	20241108	154400	538448270	5260	5260	5260	5260	0
186	20241108	154300	538448270	5260	5260	5260	5260	0
187	20241108	154200	538448270	5260	5260	5260	5260	0
188	20241108	154100	538448270	5260	5260	5260	5260	0
189	20241108	154000	538448270	5260	5260	5260	5260	0
190	20241108	153900	538448270	5260	5260	5260	5260	0
191	20241108	153800	538448270	5260	5260	5260	5260	0
192	20241108	153700	538448270	5260	5260	5260	5260	0
193	20241108	153600	538448270	5260	5260	5260	5260	0
194	20241108	153500	538448270	5260	5260	5260	5260	0
195	20241108	153400	538448270	5260	5260	5260	5260	0
196	20241108	153300	538448270	5260	5260	5260	5260	0
197	20241108	153200	538448270	5260	5260	5260	5260	0
198	20241108	153100	538448270	5260	5260	5260	5260	0
199	20241108	153000	538448270	5260	5260	5260	5260	1365
200	20241108	152900	531268370	5260	5260	5260	5260	0
201	20241108	152800	531268370	5260	5260	5260	5260	0
202	20241108	152700	531268370	5260	5260	5260	5260	0
203	20241108	152600	531268370	5260	5260	5260	5260	0
204	20241108	152500	531268370	5260	5260	5260	5260	0
205	20241108	152400	531268370	5260	5260	5260	5260	0
206	20241108	152300	531268370	5260	5260	5260	5260	0
207	20241108	152200	531268370	5260	5260	5260	5260	0
208	20241108	152100	531268370	5260	5260	5260	5260	0
209	20241108	152000	531268370	5260	5260	5260	5260	0
210	20241108	151900	531268370	5260	5290	5290	5260	1639
211	20241108	151800	522617230	5290	5290	5290	5290	1
212	20241108	151700	522611940	5270	5290	5290	5250	13040
213	20241108	151600	454000360	5280	5280	5280	5280	20
214	20241108	151500	453894760	5280	5290	5290	5280	75
215	20241108	151400	453498720	5310	5300	5310	5290	813
216	20241108	151300	449189590	5280	5300	5300	5260	9574
217	20241108	151200	398680420	5310	5310	5310	5310	20
218	20241108	151100	398574220	5310	5310	5310	5310	1
219	20241108	151000	398568910	5290	5300	5300	5290	258
220	20241108	150900	397204010	5300	5300	5300	5300	0
221	20241108	150800	397204010	5300	5300	5300	5300	0
222	20241108	150700	397204010	5300	5300	5300	5300	101
223	20241108	150600	396668710	5300	5300	5300	5300	18
224	20241108	150500	396573310	5310	5310	5310	5310	10
225	20241108	150400	396520210	5300	5300	5300	5300	0
226	20241108	150300	396520210	5300	5300	5300	5300	0
227	20241108	150200	396520210	5300	5300	5300	5300	0
228	20241108	150100	396520210	5300	5300	5300	5300	288
229	20241108	150000	394993810	5310	5310	5320	5310	664
230	20241108	145900	391467890	5310	5310	5310	5310	200
231	20241108	145800	390405890	5310	5310	5310	5310	0
232	20241108	145700	390405890	5310	5300	5310	5300	190
233	20241108	145600	389398880	5300	5300	5300	5300	1402
234	20241108	145500	381968280	5300	5300	5300	5300	1
235	20241108	145400	381962980	5290	5300	5300	5290	35
236	20241108	145300	381777820	5300	5300	5300	5300	0
237	20241108	145200	381777820	5300	5300	5300	5300	1
238	20241108	145100	381772520	5290	5290	5290	5290	0
239	20241108	145000	381772520	5290	5290	5290	5290	34
240	20241108	144900	381592660	5290	5290	5290	5290	0
241	20241108	144800	381592660	5290	5290	5290	5290	128
242	20241108	144700	380915540	5290	5290	5290	5290	67
243	20241108	144600	380561110	5300	5300	5300	5300	2468
244	20241108	144500	367480710	5320	5320	5320	5320	0
245	20241108	144400	367480710	5320	5320	5320	5320	0
246	20241108	144300	367480710	5320	5320	5320	5320	0
247	20241108	144200	367480710	5320	5300	5320	5300	35
248	20241108	144100	367295190	5320	5320	5320	5320	0
249	20241108	144000	367295190	5320	5320	5320	5320	1
250	20241108	143900	367289870	5310	5310	5310	5310	8
251	20241108	143800	367247390	5300	5300	5300	5300	35
252	20241108	143700	367061890	5310	5310	5310	5310	58
253	20241108	143600	366753910	5320	5320	5320	5320	0
254	20241108	143500	366753910	5320	5320	5320	5320	10
255	20241108	143400	366700710	5320	5320	5320	5320	0
256	20241108	143300	366700710	5320	5310	5320	5310	614
257	20241108	143200	363440360	5310	5310	5310	5310	41
258	20241108	143100	363222650	5310	5310	5310	5310	1233
259	20241108	143000	356675420	5310	5310	5310	5310	1
260	20241108	142900	356670110	5300	5300	5300	5300	140
261	20241108	142800	355928110	5300	5300	5300	5300	63
262	20241108	142700	355594210	5300	5300	5300	5300	0
263	20241108	142600	355594210	5300	5310	5310	5300	3
264	20241108	142500	355578300	5300	5300	5300	5300	19
265	20241108	142400	355477600	5300	5300	5300	5300	0
266	20241108	142300	355477600	5300	5300	5300	5300	0
267	20241108	142200	355477600	5300	5300	5300	5300	32
268	20241108	142100	355308000	5310	5310	5310	5310	0
269	20241108	142000	355308000	5310	5310	5310	5310	0
270	20241108	141900	355308000	5310	5310	5310	5310	0
271	20241108	141800	355308000	5310	5310	5310	5310	0
272	20241108	141700	355308000	5310	5310	5310	5310	0
273	20241108	141600	355308000	5310	5310	5310	5310	16
274	20241108	141500	355223040	5300	5300	5300	5300	26
275	20241108	141400	355085240	5310	5310	5310	5310	0
276	20241108	141300	355085240	5310	5310	5310	5310	50
277	20241108	141200	354819740	5310	5310	5310	5310	6
278	20241108	141100	354787880	5310	5300	5310	5300	70
279	20241108	141000	354416380	5310	5310	5310	5310	0
280	20241108	140900	354416380	5310	5310	5310	5310	6
281	20241108	140800	354384520	5310	5300	5310	5300	99
282	20241108	140700	353859810	5300	5300	5300	5290	38
283	20241108	140600	353658720	5290	5290	5290	5290	0
284	20241108	140500	353658720	5290	5290	5290	5290	11
285	20241108	140400	353600530	5280	5280	5280	5280	0
286	20241108	140300	353600530	5280	5280	5280	5280	10
287	20241108	140200	353547730	5280	5280	5280	5280	0
288	20241108	140100	353547730	5280	5280	5280	5280	0
289	20241108	140000	353547730	5280	5280	5280	5280	36
290	20241108	135900	353357650	5280	5280	5280	5280	0
291	20241108	135800	353357650	5280	5280	5280	5280	270
292	20241108	135700	351932050	5280	5280	5280	5280	0
293	20241108	135600	351932050	5280	5280	5280	5280	0
294	20241108	135500	351932050	5280	5290	5290	5280	680
295	20241108	135400	348338980	5290	5290	5290	5290	0
296	20241108	135300	348338980	5290	5290	5290	5290	100
297	20241108	135200	347809980	5290	5290	5290	5290	0
298	20241108	135100	347809980	5290	5290	5290	5290	70
299	20241108	135000	347439680	5290	5290	5290	5290	35
300	20241108	134900	347254530	5290	5290	5290	5290	0
301	20241108	134800	347254530	5290	5290	5290	5290	0
302	20241108	134700	347254530	5290	5290	5290	5290	0
303	20241108	134600	347254530	5290	5290	5290	5290	0
304	20241108	134500	347254530	5290	5310	5310	5290	78
305	20241108	134400	346841070	5310	5310	5310	5310	0
306	20241108	134300	346841070	5310	5310	5310	5310	1
307	20241108	134200	346835760	5290	5290	5290	5290	0
308	20241108	134100	346835760	5290	5290	5290	5290	10
309	20241108	134000	346782860	5290	5300	5300	5290	37
310	20241108	133900	346587120	5300	5300	5300	5300	0
311	20241108	133800	346587120	5300	5300	5300	5290	63
312	20241108	133700	346253810	5290	5290	5290	5290	0
313	20241108	133600	346253810	5290	5290	5290	5290	0
314	20241108	133500	346253810	5290	5290	5290	5290	600
315	20241108	133400	343079810	5290	5290	5290	5290	34
316	20241108	133300	342899950	5290	5290	5290	5290	0
317	20241108	133200	342899950	5290	5290	5290	5290	0
318	20241108	133100	342899950	5290	5290	5290	5290	171
319	20241108	133000	341995360	5290	5290	5290	5290	3
320	20241108	132900	341979490	5290	5290	5290	5290	0
321	20241108	132800	341979490	5290	5300	5300	5290	38
322	20241108	132700	341778440	5310	5310	5310	5310	0
323	20241108	132600	341778440	5310	5300	5310	5300	11
324	20241108	132500	341720130	5310	5310	5310	5310	20
325	20241108	132400	341613930	5310	5310	5310	5310	0
326	20241108	132300	341613930	5310	5310	5310	5310	0
327	20241108	132200	341613930	5310	5300	5310	5300	2
328	20241108	132100	341603320	5290	5290	5290	5290	0
329	20241108	132000	341603320	5290	5290	5290	5290	150
330	20241108	131900	340809820	5290	5290	5290	5290	0
331	20241108	131800	340809820	5290	5300	5300	5290	965
332	20241108	131700	335703790	5300	5300	5300	5300	0
333	20241108	131600	335703790	5300	5300	5300	5300	0
334	20241108	131500	335703790	5300	5300	5300	5300	17
335	20241108	131400	335613690	5300	5300	5300	5300	0
336	20241108	131300	335613690	5300	5300	5300	5300	0
337	20241108	131200	335613690	5300	5300	5300	5300	977
338	20241108	131100	330435590	5290	5290	5290	5290	289
339	20241108	131000	328906780	5290	5290	5290	5290	0
340	20241108	130900	328906780	5290	5290	5290	5290	2
341	20241108	130800	328896200	5290	5290	5290	5280	1885
342	20241108	130700	318938720	5280	5280	5280	5280	0
343	20241108	130600	318938720	5280	5290	5290	5280	50
344	20241108	130500	318674700	5290	5290	5290	5290	0
345	20241108	130400	318674700	5290	5290	5290	5290	1
346	20241108	130300	318669410	5290	5290	5290	5290	0
347	20241108	130200	318669410	5290	5290	5290	5290	0
348	20241108	130100	318669410	5290	5290	5290	5290	914
349	20241108	130000	313834350	5290	5290	5290	5290	9
350	20241108	125900	313786740	5290	5290	5290	5290	41
351	20241108	125800	313569850	5300	5300	5300	5300	172
352	20241108	125700	312658250	5310	5310	5310	5310	5
353	20241108	125600	312631700	5290	5290	5290	5290	0
354	20241108	125500	312631700	5290	5290	5290	5290	1001
355	20241108	125400	307336410	5290	5290	5290	5290	0
356	20241108	125300	307336410	5290	5290	5290	5290	21
357	20241108	125200	307225320	5310	5310	5310	5310	0
358	20241108	125100	307225320	5310	5310	5310	5310	1
359	20241108	125000	307220010	5280	5280	5280	5280	0
360	20241108	124900	307220010	5280	5300	5300	5280	51
361	20241108	124800	306949730	5300	5300	5300	5300	0
362	20241108	124700	306949730	5300	5300	5300	5300	0
363	20241108	124600	306949730	5300	5310	5310	5290	1258
364	20241108	124500	300287220	5310	5310	5310	5310	0
365	20241108	124400	300287220	5310	5310	5310	5310	0
366	20241108	124300	300287220	5310	5320	5320	5280	7226
367	20241108	124200	262047100	5330	5330	5330	5330	0
368	20241108	124100	262047100	5330	5330	5330	5330	0
369	20241108	124000	262047100	5330	5320	5330	5320	209
370	20241108	123900	260935210	5300	5300	5300	5300	0
371	20241108	123800	260935210	5300	5320	5320	5300	500
372	20241108	123700	258284590	5330	5330	5330	5330	0
373	20241108	123600	258284590	5330	5330	5330	5330	10
374	20241108	123500	258231290	5350	5350	5350	5350	0
375	20241108	123400	258231290	5350	5350	5350	5350	0
376	20241108	123300	258231290	5350	5350	5350	5350	0
377	20241108	123200	258231290	5350	5350	5350	5350	0
378	20241108	123100	258231290	5350	5330	5350	5330	73
379	20241108	123000	257842010	5330	5330	5330	5330	3
380	20241108	122900	257826020	5330	5330	5330	5330	0
381	20241108	122800	257826020	5330	5320	5330	5320	2037
382	20241108	122700	246989160	5320	5320	5320	5320	2001
383	20241108	122600	236343840	5330	5320	5330	5320	89
384	20241108	122500	235870350	5330	5320	5330	5320	3
385	20241108	122400	235854370	5320	5320	5320	5310	2174
386	20241108	122300	224308680	5340	5320	5340	5310	60
387	20241108	122200	223989980	5310	5330	5330	5310	390
388	20241108	122100	221919050	5340	5330	5340	5320	1202
389	20241108	122000	215524280	5330	5330	5330	5330	33
390	20241108	121900	215348390	5340	5340	5340	5340	0
391	20241108	121800	215348390	5340	5340	5340	5340	0
392	20241108	121700	215348390	5340	5340	5340	5340	0
393	20241108	121600	215348390	5340	5340	5340	5340	802
394	20241108	121500	211065710	5350	5350	5350	5350	243
395	20241108	121400	209765660	5350	5350	5350	5350	0
396	20241108	121300	209765660	5350	5350	5350	5350	732
397	20241108	121200	205849460	5350	5350	5350	5350	0
398	20241108	121100	205849460	5350	5350	5350	5350	0
399	20241108	121000	205849460	5350	5350	5350	5350	170
400	20241108	120900	204939960	5350	5350	5350	5350	0
401	20241108	120800	204939960	5350	5350	5350	5350	0
402	20241108	120700	204939960	5350	5350	5350	5350	0
403	20241108	120600	204939960	5350	5350	5350	5350	31
404	20241108	120500	204774110	5370	5370	5370	5370	0
405	20241108	120400	204774110	5370	5370	5370	5370	0
406	20241108	120300	204774110	5370	5370	5370	5370	0
407	20241108	120200	204774110	5370	5370	5370	5370	0
408	20241108	120100	204774110	5370	5370	5370	5370	0
409	20241108	120000	204774110	5370	5370	5370	5360	1678
410	20241108	115900	195772130	5390	5390	5390	5390	0
411	20241108	115800	195772130	5390	5390	5390	5390	0
412	20241108	115700	195772130	5390	5390	5390	5390	0
413	20241108	115600	195772130	5390	5390	5390	5390	1
414	20241108	115500	195766740	5390	5370	5390	5370	3
415	20241108	115400	195750600	5390	5390	5390	5390	4
416	20241108	115300	195729040	5370	5390	5390	5370	41
417	20241108	115200	195508850	5390	5390	5390	5390	3
418	20241108	115100	195492680	5370	5380	5380	5370	100
419	20241108	115000	194955030	5400	5400	5400	5400	0
420	20241108	114900	194955030	5400	5390	5400	5390	373
421	20241108	114800	192944550	5380	5380	5380	5380	0
422	20241108	114700	192944550	5380	5380	5380	5380	39
423	20241108	114600	192734730	5370	5370	5370	5370	0
424	20241108	114500	192734730	5370	5370	5370	5370	0
425	20241108	114400	192734730	5370	5370	5370	5370	73
426	20241108	114300	192342720	5390	5390	5390	5390	0
427	20241108	114200	192342720	5390	5390	5390	5390	1
428	20241108	114100	192337330	5370	5380	5380	5370	214
429	20241108	114000	191187600	5380	5380	5380	5380	0
430	20241108	113900	191187600	5380	5380	5380	5380	0
431	20241108	113800	191187600	5380	5390	5390	5380	3
432	20241108	113700	191171440	5380	5380	5380	5380	45
433	20241108	113600	190929340	5380	5380	5380	5380	997
434	20241108	113500	185565480	5380	5380	5380	5380	0
435	20241108	113400	185565480	5380	5380	5380	5380	2
436	20241108	113300	185554720	5390	5390	5390	5390	0
437	20241108	113200	185554720	5390	5380	5390	5380	1042
438	20241108	113100	179948750	5390	5380	5390	5380	21
439	20241108	113000	179835760	5380	5400	5410	5380	29
440	20241108	112900	179679670	5410	5390	5410	5380	51
441	20241108	112800	179405210	5400	5400	5400	5390	1631
442	20241108	112700	170609480	5400	5390	5400	5390	41
443	20241108	112600	170388250	5400	5380	5400	5370	2019
444	20241108	112500	159493630	5380	5380	5380	5380	6
445	20241108	112400	159461350	5380	5370	5380	5370	21
446	20241108	112300	159348570	5380	5380	5380	5380	0
447	20241108	112200	159348570	5380	5380	5380	5380	0
448	20241108	112100	159348570	5380	5380	5380	5380	10
449	20241108	112000	159294770	5380	5380	5380	5380	2
450	20241108	111900	159284010	5390	5360	5390	5360	1968
451	20241108	111800	148706160	5350	5350	5350	5350	4
452	20241108	111700	148684760	5360	5360	5360	5360	10
453	20241108	111600	148631160	5360	5360	5360	5360	35
454	20241108	111500	148443560	5360	5360	5360	5360	0
455	20241108	111400	148443560	5360	5360	5360	5360	0
456	20241108	111300	148443560	5360	5360	5360	5360	0
457	20241108	111200	148443560	5360	5350	5360	5350	1814
458	20241108	111100	138738550	5350	5350	5350	5350	0
459	20241108	111000	138738550	5350	5350	5360	5340	349
460	20241108	110900	136871880	5380	5380	5380	5380	0
461	20241108	110800	136871880	5380	5350	5380	5350	19
462	20241108	110700	136769780	5340	5340	5340	5340	0
463	20241108	110600	136769780	5340	5360	5360	5340	48
464	20241108	110500	136513420	5380	5360	5380	5360	543
465	20241108	110400	133597500	5370	5350	5370	5350	1068
466	20241108	110300	127873610	5360	5360	5360	5350	35
467	20241108	110200	127686340	5350	5350	5350	5350	0
468	20241108	110100	127686340	5350	5360	5360	5350	142
469	20241108	110000	126925480	5360	5360	5360	5360	10
470	20241108	105900	126871880	5360	5360	5360	5360	0
471	20241108	105800	126871880	5360	5360	5360	5360	0
472	20241108	105700	126871880	5360	5360	5360	5360	0
473	20241108	105600	126871880	5360	5360	5360	5360	2
474	20241108	105500	126861160	5340	5340	5340	5340	0
475	20241108	105400	126861160	5340	5340	5340	5340	0
476	20241108	105300	126861160	5340	5340	5340	5340	0
477	20241108	105200	126861160	5340	5360	5360	5340	52
478	20241108	105100	126583080	5360	5360	5360	5360	6
479	20241108	105000	126550920	5360	5360	5360	5360	0
480	20241108	104900	126550920	5360	5360	5360	5360	1
481	20241108	104800	126545560	5360	5360	5360	5360	0
482	20241108	104700	126545560	5360	5350	5360	5350	273
483	20241108	104600	125084610	5350	5350	5350	5350	0
484	20241108	104500	125084610	5350	5350	5350	5350	0
485	20241108	104400	125084610	5350	5340	5350	5340	2
486	20241108	104300	125073920	5350	5340	5350	5340	46
487	20241108	104200	124827990	5350	5340	5350	5340	37
488	20241108	104100	124630050	5350	5350	5350	5350	0
489	20241108	104000	124630050	5350	5350	5350	5350	0
490	20241108	103900	124630050	5350	5350	5350	5350	1
491	20241108	103800	124624700	5330	5350	5350	5330	599
492	20241108	103700	121430230	5340	5340	5340	5340	0
493	20241108	103600	121430230	5340	5350	5350	5340	205
494	20241108	103500	120333780	5350	5350	5350	5350	0
495	20241108	103400	120333780	5350	5360	5360	5350	16
496	20241108	103300	120248080	5360	5360	5360	5360	0
497	20241108	103200	120248080	5360	5360	5360	5360	0
498	20241108	103100	120248080	5360	5360	5360	5360	0
499	20241108	103000	120248080	5360	5360	5360	5360	10
500	20241108	102900	120194480	5360	5360	5360	5360	0
501	20241108	102800	120194480	5360	5360	5360	5360	0
502	20241108	102700	120194480	5360	5360	5360	5360	27
503	20241108	102600	120049760	5360	5360	5360	5360	1
504	20241108	102500	120044400	5360	5360	5360	5360	0
505	20241108	102400	120044400	5360	5360	5360	5360	0
506	20241108	102300	120044400	5360	5360	5360	5360	0
507	20241108	102200	120044400	5360	5360	5360	5360	0
508	20241108	102100	120044400	5360	5360	5360	5360	0
509	20241108	102000	120044400	5360	5360	5360	5360	193
510	20241108	101900	119009920	5350	5350	5350	5350	0
511	20241108	101800	119009920	5350	5350	5350	5350	946
512	20241108	101700	113948820	5350	5330	5350	5330	420
513	20241108	101600	111705990	5340	5340	5340	5340	2
514	20241108	101500	111695310	5340	5340	5340	5340	1
515	20241108	101400	111689970	5330	5330	5330	5330	0
516	20241108	101300	111689970	5330	5330	5330	5330	0
517	20241108	101200	111689970	5330	5330	5330	5330	40
518	20241108	101100	111476770	5340	5340	5340	5340	7
519	20241108	101000	111439390	5340	5330	5340	5330	606
520	20241108	100900	108208360	5350	5350	5350	5350	200
521	20241108	100800	107138360	5350	5350	5350	5350	3
522	20241108	100700	107122310	5340	5340	5340	5340	765
523	20241108	100600	103037210	5330	5330	5330	5330	289
524	20241108	100500	101496840	5330	5330	5330	5330	5
525	20241108	100400	101470190	5340	5340	5340	5340	0
526	20241108	100300	101470190	5340	5340	5340	5340	0
527	20241108	100200	101470190	5340	5340	5340	5340	1019
528	20241108	100100	96028730	5340	5340	5340	5340	0
529	20241108	100000	96028730	5340	5340	5340	5340	35
530	20241108	095900	95841830	5340	5340	5340	5340	2
531	20241108	095800	95831150	5350	5350	5350	5350	0
532	20241108	095700	95831150	5350	5350	5360	5350	5
533	20241108	095600	95804390	5340	5330	5340	5330	440
534	20241108	095500	93454970	5340	5340	5340	5340	0
535	20241108	095400	93454970	5340	5340	5340	5310	3024
536	20241108	095300	77336930	5340	5340	5340	5340	0
537	20241108	095200	77336930	5340	5350	5350	5340	669
538	20241108	095100	73758120	5360	5360	5360	5360	0
539	20241108	095000	73758120	5360	5360	5360	5360	85
540	20241108	094900	73302520	5360	5370	5370	5360	52
541	20241108	094800	73023780	5380	5370	5380	5360	304
542	20241108	094700	71394280	5360	5360	5360	5360	0
543	20241108	094600	71394280	5360	5370	5370	5340	2321
544	20241108	094500	58967580	5380	5380	5380	5380	648
545	20241108	094400	55481340	5380	5370	5380	5370	939
546	20241108	094300	50438560	5360	5360	5360	5360	114
547	20241108	094200	49827520	5360	5350	5370	5350	417
548	20241108	094100	47596500	5330	5330	5330	5330	0
549	20241108	094000	47596500	5330	5360	5360	5330	2266
550	20241108	093900	35498670	5360	5360	5360	5360	10
551	20241108	093800	35445070	5370	5360	5370	5360	149
552	20241108	093700	34645040	5360	5360	5360	5360	0
553	20241108	093600	34645040	5360	5360	5360	5360	101
554	20241108	093500	34103680	5360	5360	5360	5360	2
555	20241108	093400	34092960	5370	5370	5370	5370	1
556	20241108	093300	34087590	5370	5370	5370	5370	122
557	20241108	093200	33432450	5380	5380	5380	5380	0
558	20241108	093100	33432450	5380	5380	5380	5380	0
559	20241108	093000	33432450	5380	5380	5380	5370	6
560	20241108	092900	33400190	5370	5370	5380	5370	113
561	20241108	092800	32793340	5370	5370	5370	5370	125
562	20241108	092700	32122090	5360	5360	5360	5360	20
563	20241108	092600	32014890	5350	5350	5350	5350	10
564	20241108	092500	31961390	5370	5370	5370	5370	270
565	20241108	092400	30511490	5370	5370	5370	5370	0
566	20241108	092300	30511490	5370	5360	5370	5360	134
567	20241108	092200	29792010	5380	5370	5380	5370	390
568	20241108	092100	27697700	5370	5370	5370	5370	2
569	20241108	092000	27686960	5380	5380	5380	5380	143
570	20241108	091900	26917620	5380	5380	5380	5380	0
571	20241108	091800	26917620	5380	5360	5380	5360	101
572	20241108	091700	26376240	5380	5370	5380	5370	183
573	20241108	091600	25392050	5370	5370	5370	5370	9
574	20241108	091500	25343720	5380	5380	5380	5380	0
575	20241108	091400	25343720	5380	5370	5380	5370	315
576	20241108	091300	23649320	5370	5360	5380	5360	448
577	20241108	091200	21242560	5350	5360	5360	5350	2
578	20241108	091100	21231850	5370	5350	5370	5350	69
579	20241108	091000	20861500	5370	5370	5370	5370	115
580	20241108	090900	20243950	5360	5360	5360	5360	0
581	20241108	090800	20243950	5360	5350	5360	5350	314
582	20241108	090700	18561010	5350	5350	5350	5350	324
583	20241108	090600	16827610	5360	5360	5360	5360	146
584	20241108	090500	16045050	5350	5370	5370	5350	294
585	20241108	090400	14467650	5360	5320	5360	5320	946
586	20241108	090300	9407540	5310	5330	5340	5310	40
587	20241108	090200	9194340	5350	5350	5350	5350	2
588	20241108	090100	9183640	5350	5310	5350	5310	903
589	20241108	090000	4376190	5300	5260	5310	5260	827