KissMeData/006880/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184900	152268060	6640	6640	6640	6640	497
3	20241011	184800	152268060	6640	6640	6640	6640	0
4	20241011	184700	152268060	6640	6640	6640	6640	0
5	20241011	184600	152268060	6640	6640	6640	6640	0
6	20241011	184500	152268060	6640	6640	6640	6640	0
7	20241011	184400	152268060	6640	6640	6640	6640	0
8	20241011	184300	152268060	6640	6640	6640	6640	0
9	20241011	184200	152268060	6640	6640	6640	6640	0
10	20241011	184100	152268060	6640	6640	6640	6640	0
11	20241011	184000	152268060	6640	6640	6640	6640	0
12	20241011	183900	152268060	6640	6640	6640	6640	0
13	20241011	183800	152268060	6640	6640	6640	6640	0
14	20241011	183700	152268060	6640	6640	6640	6640	0
15	20241011	183600	152268060	6640	6640	6640	6640	0
16	20241011	183500	152268060	6640	6640	6640	6640	0
17	20241011	183400	152268060	6640	6640	6640	6640	0
18	20241011	183300	152268060	6640	6640	6640	6640	0
19	20241011	183200	152268060	6640	6640	6640	6640	0
20	20241011	183100	152268060	6640	6640	6640	6640	0
21	20241011	183000	152268060	6640	6640	6640	6640	0
22	20241011	182900	152268060	6640	6640	6640	6640	0
23	20241011	182800	152268060	6640	6640	6640	6640	0
24	20241011	182700	152268060	6640	6640	6640	6640	0
25	20241011	182600	152268060	6640	6640	6640	6640	0
26	20241011	182500	152268060	6640	6640	6640	6640	0
27	20241011	182400	152268060	6640	6640	6640	6640	0
28	20241011	182300	152268060	6640	6640	6640	6640	0
29	20241011	182200	152268060	6640	6640	6640	6640	0
30	20241011	182100	152268060	6640	6640	6640	6640	0
31	20241011	182000	152268060	6640	6640	6640	6640	0
32	20241011	181900	152268060	6640	6640	6640	6640	497
33	20241011	181800	152268060	6640	6640	6640	6640	0
34	20241011	181700	152268060	6640	6640	6640	6640	0
35	20241011	181600	152268060	6640	6640	6640	6640	0
36	20241011	181500	152268060	6640	6640	6640	6640	0
37	20241011	181400	152268060	6640	6640	6640	6640	0
38	20241011	181300	152268060	6640	6640	6640	6640	0
39	20241011	181200	152268060	6640	6640	6640	6640	0
40	20241011	181100	152268060	6640	6640	6640	6640	0
41	20241011	181000	152268060	6640	6640	6640	6640	0
42	20241011	180900	152268060	6640	6640	6640	6640	0
43	20241011	180800	152268060	6640	6640	6640	6640	0
44	20241011	180700	152268060	6640	6640	6640	6640	0
45	20241011	180600	152268060	6640	6640	6640	6640	0
46	20241011	180500	152268060	6640	6640	6640	6640	0
47	20241011	180400	152268060	6640	6640	6640	6640	0
48	20241011	180300	152268060	6640	6640	6640	6640	0
49	20241011	180200	152268060	6640	6640	6640	6640	0
50	20241011	180100	152268060	6640	6640	6640	6640	0
51	20241011	180000	152268060	6640	6640	6640	6640	0
52	20241011	175900	152268060	6640	6640	6640	6640	0
53	20241011	175800	152268060	6640	6640	6640	6640	0
54	20241011	175700	152268060	6640	6640	6640	6640	0
55	20241011	175600	152268060	6640	6640	6640	6640	0
56	20241011	175500	152268060	6640	6640	6640	6640	0
57	20241011	175400	152268060	6640	6640	6640	6640	0
58	20241011	175300	152268060	6640	6640	6640	6640	0
59	20241011	175200	152268060	6640	6640	6640	6640	0
60	20241011	175100	152268060	6640	6640	6640	6640	0
61	20241011	175000	152268060	6640	6640	6640	6640	0
62	20241011	174900	152268060	6640	6640	6640	6640	497
63	20241011	174800	152268060	6640	6640	6640	6640	0
64	20241011	174700	152268060	6640	6640	6640	6640	0
65	20241011	174600	152268060	6640	6640	6640	6640	0
66	20241011	174500	152268060	6640	6640	6640	6640	0
67	20241011	174400	152268060	6640	6640	6640	6640	0
68	20241011	174300	152268060	6640	6640	6640	6640	0
69	20241011	174200	152268060	6640	6640	6640	6640	0
70	20241011	174100	152268060	6640	6640	6640	6640	0
71	20241011	174000	152268060	6640	6640	6640	6640	0
72	20241011	173900	152268060	6640	6640	6640	6640	0
73	20241011	173800	152268060	6640	6640	6640	6640	0
74	20241011	173700	152268060	6640	6640	6640	6640	0
75	20241011	173600	152268060	6640	6640	6640	6640	0
76	20241011	173500	152268060	6640	6640	6640	6640	0
77	20241011	173400	152268060	6640	6640	6640	6640	0
78	20241011	173300	152268060	6640	6640	6640	6640	0
79	20241011	173200	152268060	6640	6640	6640	6640	0
80	20241011	173100	152268060	6640	6640	6640	6640	0
81	20241011	173000	152268060	6640	6640	6640	6640	0
82	20241011	172900	152268060	6640	6640	6640	6640	0
83	20241011	172800	152268060	6640	6640	6640	6640	0
84	20241011	172700	152268060	6640	6640	6640	6640	0
85	20241011	172600	152268060	6640	6640	6640	6640	0
86	20241011	172500	152268060	6640	6640	6640	6640	0
87	20241011	172400	152268060	6640	6640	6640	6640	0
88	20241011	172300	152268060	6640	6640	6640	6640	0
89	20241011	172200	152268060	6640	6640	6640	6640	0
90	20241011	172100	152268060	6640	6640	6640	6640	0
91	20241011	172000	152268060	6640	6640	6640	6640	0
92	20241011	171900	152268060	6640	6640	6640	6640	497
93	20241011	171800	152268060	6640	6640	6640	6640	0
94	20241011	171700	152268060	6640	6640	6640	6640	0
95	20241011	171600	152268060	6640	6640	6640	6640	0
96	20241011	171500	152268060	6640	6640	6640	6640	0
97	20241011	171400	152268060	6640	6640	6640	6640	0
98	20241011	171300	152268060	6640	6640	6640	6640	0
99	20241011	171200	152268060	6640	6640	6640	6640	0
100	20241011	171100	152268060	6640	6640	6640	6640	0
101	20241011	171000	152268060	6640	6640	6640	6640	0
102	20241011	170900	152268060	6640	6640	6640	6640	0
103	20241011	170800	152268060	6640	6640	6640	6640	0
104	20241011	170700	152268060	6640	6640	6640	6640	0
105	20241011	170600	152268060	6640	6640	6640	6640	0
106	20241011	170500	152268060	6640	6640	6640	6640	0
107	20241011	170400	152268060	6640	6640	6640	6640	0
108	20241011	170300	152268060	6640	6640	6640	6640	0
109	20241011	170200	152268060	6640	6640	6640	6640	0
110	20241011	170100	152268060	6640	6640	6640	6640	0
111	20241011	170000	152268060	6640	6640	6640	6640	0
112	20241011	165900	152268060	6640	6640	6640	6640	0
113	20241011	165800	152268060	6640	6640	6640	6640	0
114	20241011	165700	152268060	6640	6640	6640	6640	0
115	20241011	165600	152268060	6640	6640	6640	6640	0
116	20241011	165500	152268060	6640	6640	6640	6640	0
117	20241011	165400	152268060	6640	6640	6640	6640	0
118	20241011	165300	152268060	6640	6640	6640	6640	0
119	20241011	165200	152268060	6640	6640	6640	6640	0
120	20241011	165100	152268060	6640	6640	6640	6640	0
121	20241011	165000	152268060	6640	6640	6640	6640	0
122	20241011	164900	152268060	6640	6640	6640	6640	497
123	20241011	164800	152268060	6640	6640	6640	6640	0
124	20241011	164700	152268060	6640	6640	6640	6640	0
125	20241011	164600	152268060	6640	6640	6640	6640	0
126	20241011	164500	152268060	6640	6640	6640	6640	0
127	20241011	164400	152268060	6640	6640	6640	6640	0
128	20241011	164300	152268060	6640	6640	6640	6640	0
129	20241011	164200	152268060	6640	6640	6640	6640	0
130	20241011	164100	152268060	6640	6640	6640	6640	0
131	20241011	164000	152268060	6640	6640	6640	6640	0
132	20241011	163900	152268060	6640	6640	6640	6640	0
133	20241011	163800	152268060	6640	6640	6640	6640	0
134	20241011	163700	152268060	6640	6640	6640	6640	0
135	20241011	163600	152268060	6640	6640	6640	6640	0
136	20241011	163500	152268060	6640	6640	6640	6640	0
137	20241011	163400	152268060	6640	6640	6640	6640	0
138	20241011	163300	152268060	6640	6640	6640	6640	0
139	20241011	163200	152268060	6640	6640	6640	6640	0
140	20241011	163100	152268060	6640	6640	6640	6640	0
141	20241011	163000	152268060	6640	6640	6640	6640	0
142	20241011	162900	152268060	6640	6640	6640	6640	0
143	20241011	162800	152268060	6640	6640	6640	6640	0
144	20241011	162700	152268060	6640	6640	6640	6640	0
145	20241011	162600	152268060	6640	6640	6640	6640	0
146	20241011	162500	152268060	6640	6640	6640	6640	0
147	20241011	162400	152268060	6640	6640	6640	6640	0
148	20241011	162300	152268060	6640	6640	6640	6640	0
149	20241011	162200	152268060	6640	6640	6640	6640	0
150	20241011	162100	152268060	6640	6640	6640	6640	0
151	20241011	162000	152268060	6640	6640	6640	6640	0
152	20241011	161900	152268060	6640	6640	6640	6640	497
153	20241011	161800	152268060	6640	6640	6640	6640	0
154	20241011	161700	152268060	6640	6640	6640	6640	0
155	20241011	161600	152268060	6640	6640	6640	6640	0
156	20241011	161500	152268060	6640	6640	6640	6640	0
157	20241011	161400	152268060	6640	6640	6640	6640	0
158	20241011	161300	152268060	6640	6640	6640	6640	0
159	20241011	161200	152268060	6640	6640	6640	6640	0
160	20241011	161100	152268060	6640	6640	6640	6640	0
161	20241011	161000	152268060	6640	6640	6640	6640	0
162	20241011	160900	152268060	6640	6640	6640	6640	0
163	20241011	160800	152268060	6640	6640	6640	6640	0
164	20241011	160700	152268060	6640	6640	6640	6640	0
165	20241011	160600	152268060	6640	6640	6640	6640	0
166	20241011	160500	152268060	6640	6640	6640	6640	0
167	20241011	160400	152268060	6640	6640	6640	6640	0
168	20241011	160300	152268060	6640	6640	6640	6640	0
169	20241011	160200	152268060	6640	6640	6640	6640	0
170	20241011	160100	152268060	6640	6640	6640	6640	0
171	20241011	160000	152268060	6640	6640	6640	6640	0
172	20241011	155900	152268060	6640	6640	6640	6640	0
173	20241011	155800	152268060	6640	6640	6640	6640	0
174	20241011	155700	152268060	6640	6640	6640	6640	0
175	20241011	155600	152268060	6640	6640	6640	6640	0
176	20241011	155500	152268060	6640	6640	6640	6640	0
177	20241011	155400	152268060	6640	6640	6640	6640	0
178	20241011	155300	152268060	6640	6640	6640	6640	0
179	20241011	155200	152268060	6640	6640	6640	6640	0
180	20241011	155100	152268060	6640	6640	6640	6640	0
181	20241011	155000	152268060	6640	6640	6640	6640	0
182	20241011	154900	152268060	6640	6640	6640	6640	497
183	20241011	154800	152268060	6640	6640	6640	6640	0
184	20241011	154700	152268060	6640	6640	6640	6640	0
185	20241011	154600	152268060	6640	6640	6640	6640	0
186	20241011	154500	152268060	6640	6640	6640	6640	0
187	20241011	154400	152268060	6640	6640	6640	6640	0
188	20241011	154300	152268060	6640	6640	6640	6640	0
189	20241011	154200	152268060	6640	6640	6640	6640	0
190	20241011	154100	152268060	6640	6640	6640	6640	0
191	20241011	154000	152268060	6640	6640	6640	6640	0
192	20241011	153900	152268060	6640	6640	6640	6640	0
193	20241011	153800	152268060	6640	6640	6640	6640	0
194	20241011	153700	152268060	6640	6640	6640	6640	0
195	20241011	153600	152268060	6640	6640	6640	6640	0
196	20241011	153500	152268060	6640	6640	6640	6640	0
197	20241011	153400	152268060	6640	6640	6640	6640	0
198	20241011	153300	152268060	6640	6640	6640	6640	0
199	20241011	153200	152268060	6640	6640	6640	6640	0
200	20241011	153100	152268060	6640	6640	6640	6640	0
201	20241011	153000	152268060	6640	6640	6640	6640	497
202	20241011	152900	148967980	6630	6630	6630	6630	0
203	20241011	152800	148967980	6630	6630	6630	6630	0
204	20241011	152700	148967980	6630	6630	6630	6630	0
205	20241011	152600	148967980	6630	6630	6630	6630	0
206	20241011	152500	148967980	6630	6630	6630	6630	0
207	20241011	152400	148967980	6630	6630	6630	6630	0
208	20241011	152300	148967980	6630	6630	6630	6630	0
209	20241011	152200	148967980	6630	6630	6630	6630	0
210	20241011	152100	148967980	6630	6630	6630	6630	0
211	20241011	152000	148967980	6630	6630	6630	6630	0
212	20241011	151900	148967980	6630	6630	6630	6630	1
213	20241011	151800	148961350	6630	6630	6630	6630	1
214	20241011	151700	148954720	6620	6590	6620	6590	172
215	20241011	151600	147819080	6620	6610	6620	6610	41
216	20241011	151500	147548060	6610	6610	6610	6610	0
217	20241011	151400	147548060	6610	6620	6620	6610	97
218	20241011	151300	146906100	6610	6610	6610	6610	152
219	20241011	151200	145901380	6590	6590	6590	6590	0
220	20241011	151100	145901380	6590	6590	6590	6590	0
221	20241011	151000	145901380	6590	6590	6590	6590	340
222	20241011	150900	143660780	6590	6590	6590	6590	11
223	20241011	150800	143588290	6590	6590	6590	6590	64
224	20241011	150700	143166530	6590	6590	6590	6590	100
225	20241011	150600	142507530	6610	6610	6610	6610	5
226	20241011	150500	142474480	6610	6610	6610	6610	0
227	20241011	150400	142474480	6610	6610	6610	6610	0
228	20241011	150300	142474480	6610	6610	6610	6610	0
229	20241011	150200	142474480	6610	6610	6610	6610	0
230	20241011	150100	142474480	6610	6610	6610	6610	3
231	20241011	150000	142454650	6590	6590	6590	6590	28
232	20241011	145900	142270130	6580	6580	6580	6580	0
233	20241011	145800	142270130	6580	6580	6580	6580	0
234	20241011	145700	142270130	6580	6580	6580	6580	0
235	20241011	145600	142270130	6580	6590	6590	6580	3
236	20241011	145500	142250370	6580	6580	6580	6580	0
237	20241011	145400	142250370	6580	6580	6580	6580	0
238	20241011	145300	142250370	6580	6590	6590	6580	113
239	20241011	145200	141506660	6590	6590	6590	6590	0
240	20241011	145100	141506660	6590	6590	6590	6590	2
241	20241011	145000	141493480	6590	6590	6590	6590	0
242	20241011	144900	141493480	6590	6590	6590	6590	10
243	20241011	144800	141427580	6610	6610	6610	6610	0
244	20241011	144700	141427580	6610	6610	6610	6610	100
245	20241011	144600	140766580	6610	6610	6610	6610	0
246	20241011	144500	140766580	6610	6610	6610	6610	0
247	20241011	144400	140766580	6610	6610	6610	6610	0
248	20241011	144300	140766580	6610	6610	6610	6610	10
249	20241011	144200	140700480	6610	6610	6610	6610	0
250	20241011	144100	140700480	6610	6610	6610	6610	0
251	20241011	144000	140700480	6610	6610	6610	6610	0
252	20241011	143900	140700480	6610	6610	6610	6610	0
253	20241011	143800	140700480	6610	6610	6610	6610	0
254	20241011	143700	140700480	6610	6610	6610	6610	0
255	20241011	143600	140700480	6610	6610	6610	6610	0
256	20241011	143500	140700480	6610	6610	6610	6610	0
257	20241011	143400	140700480	6610	6610	6610	6610	0
258	20241011	143300	140700480	6610	6610	6610	6610	0
259	20241011	143200	140700480	6610	6610	6610	6610	0
260	20241011	143100	140700480	6610	6610	6610	6610	1
261	20241011	143000	140693870	6620	6610	6620	6610	30
262	20241011	142900	140495550	6610	6610	6610	6610	10
263	20241011	142800	140429450	6580	6580	6580	6580	0
264	20241011	142700	140429450	6580	6580	6580	6580	1
265	20241011	142600	140422870	6580	6580	6580	6580	130
266	20241011	142500	139567470	6580	6580	6580	6580	300
267	20241011	142400	137593470	6610	6610	6610	6610	0
268	20241011	142300	137593470	6610	6610	6610	6610	21
269	20241011	142200	137454660	6610	6610	6610	6610	0
270	20241011	142100	137454660	6610	6610	6610	6610	0
271	20241011	142000	137454660	6610	6610	6610	6610	0
272	20241011	141900	137454660	6610	6610	6610	6610	0
273	20241011	141800	137454660	6610	6610	6610	6610	0
274	20241011	141700	137454660	6610	6610	6610	6610	0
275	20241011	141600	137454660	6610	6610	6610	6610	1
276	20241011	141500	137448050	6590	6590	6590	6590	57
277	20241011	141400	137072420	6610	6610	6610	6610	0
278	20241011	141300	137072420	6610	6610	6610	6610	0
279	20241011	141200	137072420	6610	6610	6610	6610	0
280	20241011	141100	137072420	6610	6610	6610	6610	1
281	20241011	141000	137065810	6590	6590	6590	6590	25
282	20241011	140900	136901060	6590	6580	6620	6580	142
283	20241011	140800	135966460	6620	6590	6620	6590	50
284	20241011	140700	135636810	6580	6580	6580	6580	64
285	20241011	140600	135215690	6580	6580	6580	6580	0
286	20241011	140500	135215690	6580	6600	6600	6580	1063
287	20241011	140400	128210830	6600	6600	6600	6600	13
288	20241011	140300	128125030	6640	6640	6640	6640	0
289	20241011	140200	128125030	6640	6640	6640	6640	0
290	20241011	140100	128125030	6640	6640	6640	6640	0
291	20241011	140000	128125030	6640	6640	6640	6640	1
292	20241011	135900	128118390	6600	6610	6610	6600	312
293	20241011	135800	126056610	6640	6640	6640	6640	30
294	20241011	135700	125857410	6650	6650	6650	6650	0
295	20241011	135600	125857410	6650	6650	6650	6650	0
296	20241011	135500	125857410	6650	6650	6650	6650	0
297	20241011	135400	125857410	6650	6650	6650	6650	0
298	20241011	135300	125857410	6650	6650	6650	6650	0
299	20241011	135200	125857410	6650	6650	6650	6650	6
300	20241011	135100	125817510	6640	6640	6640	6640	0
301	20241011	135000	125817510	6640	6640	6640	6640	0
302	20241011	134900	125817510	6640	6640	6640	6640	0
303	20241011	134800	125817510	6640	6640	6640	6640	0
304	20241011	134700	125817510	6640	6640	6640	6640	0
305	20241011	134600	125817510	6640	6640	6640	6640	0
306	20241011	134500	125817510	6640	6640	6640	6640	1
307	20241011	134400	125810870	6610	6610	6610	6610	0
308	20241011	134300	125810870	6610	6610	6610	6610	0
309	20241011	134200	125810870	6610	6610	6610	6610	9
310	20241011	134100	125751380	6620	6620	6620	6620	0
311	20241011	134000	125751380	6620	6620	6620	6620	0
312	20241011	133900	125751380	6620	6620	6620	6620	0
313	20241011	133800	125751380	6620	6620	6620	6620	0
314	20241011	133700	125751380	6620	6640	6640	6620	127
315	20241011	133600	124910290	6650	6650	6650	6650	0
316	20241011	133500	124910290	6650	6650	6650	6650	0
317	20241011	133400	124910290	6650	6650	6650	6650	0
318	20241011	133300	124910290	6650	6640	6650	6640	4
319	20241011	133200	124883720	6650	6650	6650	6650	1
320	20241011	133100	124877070	6620	6620	6620	6620	0
321	20241011	133000	124877070	6620	6620	6620	6620	4
322	20241011	132900	124850590	6670	6670	6670	6670	0
323	20241011	132800	124850590	6670	6670	6670	6670	9
324	20241011	132700	124790560	6680	6680	6680	6680	0
325	20241011	132600	124790560	6680	6680	6680	6680	0
326	20241011	132500	124790560	6680	6620	6680	6620	400
327	20241011	132400	122131010	6620	6600	6620	6600	85
328	20241011	132300	121568650	6620	6620	6620	6620	1
329	20241011	132200	121562030	6600	6600	6600	6600	500
330	20241011	132100	118262030	6610	6610	6610	6610	0
331	20241011	132000	118262030	6610	6610	6610	6610	0
332	20241011	131900	118262030	6610	6610	6610	6610	10
333	20241011	131800	118195930	6610	6610	6610	6610	0
334	20241011	131700	118195930	6610	6610	6610	6610	45
335	20241011	131600	117898480	6630	6630	6630	6630	0
336	20241011	131500	117898480	6630	6630	6630	6630	0
337	20241011	131400	117898480	6630	6630	6630	6630	0
338	20241011	131300	117898480	6630	6630	6630	6630	1
339	20241011	131200	117891850	6610	6610	6610	6610	0
340	20241011	131100	117891850	6610	6610	6610	6610	0
341	20241011	131000	117891850	6610	6610	6610	6610	0
342	20241011	130900	117891850	6610	6610	6610	6610	0
343	20241011	130800	117891850	6610	6610	6610	6610	430
344	20241011	130700	115049550	6610	6610	6610	6610	0
345	20241011	130600	115049550	6610	6610	6610	6610	0
346	20241011	130500	115049550	6610	6610	6620	6610	103
347	20241011	130400	114368710	6620	6620	6620	6620	52
348	20241011	130300	114024470	6640	6640	6640	6640	0
349	20241011	130200	114024470	6640	6640	6640	6640	0
350	20241011	130100	114024470	6640	6640	6640	6640	0
351	20241011	130000	114024470	6640	6640	6640	6640	0
352	20241011	125900	114024470	6640	6640	6640	6640	0
353	20241011	125800	114024470	6640	6640	6640	6640	0
354	20241011	125700	114024470	6640	6640	6640	6640	0
355	20241011	125600	114024470	6640	6640	6640	6640	1
356	20241011	125500	114017830	6610	6610	6610	6610	0
357	20241011	125400	114017830	6610	6610	6610	6610	0
358	20241011	125300	114017830	6610	6610	6610	6610	0
359	20241011	125200	114017830	6610	6610	6610	6610	0
360	20241011	125100	114017830	6610	6610	6610	6610	1
361	20241011	125000	114011220	6610	6610	6610	6610	0
362	20241011	124900	114011220	6610	6610	6610	6610	0
363	20241011	124800	114011220	6610	6620	6620	6610	32
364	20241011	124700	113799660	6610	6610	6610	6610	0
365	20241011	124600	113799660	6610	6610	6610	6610	0
366	20241011	124500	113799660	6610	6610	6610	6610	0
367	20241011	124400	113799660	6610	6610	6610	6610	0
368	20241011	124300	113799660	6610	6610	6610	6610	0
369	20241011	124200	113799660	6610	6610	6610	6610	0
370	20241011	124100	113799660	6610	6610	6610	6610	112
371	20241011	124000	113059340	6610	6610	6610	6610	1
372	20241011	123900	113052730	6610	6610	6610	6610	0
373	20241011	123800	113052730	6610	6610	6610	6610	0
374	20241011	123700	113052730	6610	6610	6610	6610	0
375	20241011	123600	113052730	6610	6610	6610	6610	0
376	20241011	123500	113052730	6610	6610	6610	6610	0
377	20241011	123400	113052730	6610	6610	6610	6610	0
378	20241011	123300	113052730	6610	6610	6610	6610	14
379	20241011	123200	112960190	6610	6610	6610	6610	0
380	20241011	123100	112960190	6610	6610	6610	6610	0
381	20241011	123000	112960190	6610	6610	6610	6610	0
382	20241011	122900	112960190	6610	6610	6610	6610	124
383	20241011	122800	112140550	6620	6620	6620	6620	0
384	20241011	122700	112140550	6620	6620	6620	6620	0
385	20241011	122600	112140550	6620	6620	6620	6620	25
386	20241011	122500	111975050	6620	6620	6620	6620	0
387	20241011	122400	111975050	6620	6620	6620	6620	0
388	20241011	122300	111975050	6620	6620	6620	6620	0
389	20241011	122200	111975050	6620	6620	6620	6620	0
390	20241011	122100	111975050	6620	6620	6620	6620	0
391	20241011	122000	111975050	6620	6620	6620	6620	200
392	20241011	121900	110651050	6610	6610	6610	6610	352
393	20241011	121800	108324330	6610	6610	6610	6610	11
394	20241011	121700	108251620	6610	6610	6610	6610	0
395	20241011	121600	108251620	6610	6610	6610	6610	4
396	20241011	121500	108225180	6620	6620	6620	6620	0
397	20241011	121400	108225180	6620	6620	6620	6620	0
398	20241011	121300	108225180	6620	6620	6620	6620	0
399	20241011	121200	108225180	6620	6620	6620	6620	0
400	20241011	121100	108225180	6620	6620	6620	6620	50
401	20241011	121000	107894180	6610	6610	6610	6610	0
402	20241011	120900	107894180	6610	6610	6610	6610	0
403	20241011	120800	107894180	6610	6610	6610	6610	4
404	20241011	120700	107867740	6610	6610	6610	6610	0
405	20241011	120600	107867740	6610	6610	6610	6610	0
406	20241011	120500	107867740	6610	6610	6610	6610	0
407	20241011	120400	107867740	6610	6610	6610	6610	0
408	20241011	120300	107867740	6610	6610	6610	6610	0
409	20241011	120200	107867740	6610	6610	6610	6610	0
410	20241011	120100	107867740	6610	6610	6610	6610	0
411	20241011	120000	107867740	6610	6610	6610	6610	10
412	20241011	115900	107801640	6640	6640	6640	6640	0
413	20241011	115800	107801640	6640	6640	6640	6640	0
414	20241011	115700	107801640	6640	6640	6640	6640	0
415	20241011	115600	107801640	6640	6640	6640	6640	0
416	20241011	115500	107801640	6640	6640	6640	6640	0
417	20241011	115400	107801640	6640	6640	6640	6640	0
418	20241011	115300	107801640	6640	6640	6640	6640	0
419	20241011	115200	107801640	6640	6640	6640	6640	1
420	20241011	115100	107795000	6610	6610	6610	6610	0
421	20241011	115000	107795000	6610	6610	6610	6610	0
422	20241011	114900	107795000	6610	6610	6610	6610	0
423	20241011	114800	107795000	6610	6610	6610	6610	0
424	20241011	114700	107795000	6610	6610	6610	6610	0
425	20241011	114600	107795000	6610	6610	6610	6610	0
426	20241011	114500	107795000	6610	6610	6610	6610	0
427	20241011	114400	107795000	6610	6610	6610	6610	0
428	20241011	114300	107795000	6610	6610	6610	6610	0
429	20241011	114200	107795000	6610	6610	6610	6610	0
430	20241011	114100	107795000	6610	6610	6610	6610	6
431	20241011	114000	107755340	6650	6650	6650	6650	0
432	20241011	113900	107755340	6650	6650	6650	6650	0
433	20241011	113800	107755340	6650	6650	6650	6650	0
434	20241011	113700	107755340	6650	6650	6650	6650	0
435	20241011	113600	107755340	6650	6650	6650	6650	1
436	20241011	113500	107748690	6610	6610	6610	6610	0
437	20241011	113400	107748690	6610	6610	6610	6610	10
438	20241011	113300	107682590	6620	6620	6620	6620	0
439	20241011	113200	107682590	6620	6620	6620	6620	0
440	20241011	113100	107682590	6620	6620	6620	6620	0
441	20241011	113000	107682590	6620	6620	6620	6620	0
442	20241011	112900	107682590	6620	6620	6620	6620	0
443	20241011	112800	107682590	6620	6620	6620	6620	14
444	20241011	112700	107589910	6610	6610	6610	6610	0
445	20241011	112600	107589910	6610	6610	6610	6610	0
446	20241011	112500	107589910	6610	6610	6610	6610	0
447	20241011	112400	107589910	6610	6610	6610	6610	0
448	20241011	112300	107589910	6610	6610	6610	6610	10
449	20241011	112200	107523810	6640	6640	6640	6640	2
450	20241011	112100	107510530	6640	6640	6640	6640	0
451	20241011	112000	107510530	6640	6640	6640	6640	0
452	20241011	111900	107510530	6640	6640	6640	6640	0
453	20241011	111800	107510530	6640	6640	6640	6640	0
454	20241011	111700	107510530	6640	6640	6640	6640	0
455	20241011	111600	107510530	6640	6640	6640	6640	1
456	20241011	111500	107503890	6590	6600	6600	6590	517
457	20241011	111400	104096840	6610	6620	6620	6610	349
458	20241011	111300	101789660	6620	6620	6620	6620	0
459	20241011	111200	101789660	6620	6620	6620	6620	43
460	20241011	111100	101505000	6620	6620	6620	6620	0
461	20241011	111000	101505000	6620	6620	6620	6620	30
462	20241011	110900	101306400	6640	6640	6640	6640	0
463	20241011	110800	101306400	6640	6640	6640	6640	47
464	20241011	110700	100994320	6640	6640	6640	6640	0
465	20241011	110600	100994320	6640	6640	6640	6640	0
466	20241011	110500	100994320	6640	6640	6640	6640	0
467	20241011	110400	100994320	6640	6640	6640	6640	0
468	20241011	110300	100994320	6640	6640	6640	6640	2
469	20241011	110200	100981040	6630	6630	6630	6630	0
470	20241011	110100	100981040	6630	6630	6630	6630	0
471	20241011	110000	100981040	6630	6630	6630	6630	0
472	20241011	105900	100981040	6630	6630	6630	6630	0
473	20241011	105800	100981040	6630	6640	6640	6630	972
474	20241011	105700	94526970	6610	6610	6610	6610	0
475	20241011	105600	94526970	6610	6610	6610	6610	22
476	20241011	105500	94381550	6640	6640	6640	6640	0
477	20241011	105400	94381550	6640	6640	6640	6640	0
478	20241011	105300	94381550	6640	6640	6640	6640	0
479	20241011	105200	94381550	6640	6640	6640	6640	0
480	20241011	105100	94381550	6640	6640	6640	6640	0
481	20241011	105000	94381550	6640	6640	6640	6640	0
482	20241011	104900	94381550	6640	6640	6640	6640	0
483	20241011	104800	94381550	6640	6640	6640	6640	9
484	20241011	104700	94321790	6640	6640	6640	6640	0
485	20241011	104600	94321790	6640	6640	6640	6640	0
486	20241011	104500	94321790	6640	6640	6640	6640	0
487	20241011	104400	94321790	6640	6640	6640	6640	1
488	20241011	104300	94315150	6640	6640	6640	6640	1
489	20241011	104200	94308510	6600	6600	6600	6600	0
490	20241011	104100	94308510	6600	6600	6610	6600	2071
491	20241011	104000	80639690	6600	6600	6600	6600	10
492	20241011	103900	80573690	6600	6600	6600	6600	389
493	20241011	103800	78006290	6640	6640	6640	6640	0
494	20241011	103700	78006290	6640	6640	6640	6640	0
495	20241011	103600	78006290	6640	6640	6640	6640	0
496	20241011	103500	78006290	6640	6640	6640	6640	0
497	20241011	103400	78006290	6640	6640	6640	6640	0
498	20241011	103300	78006290	6640	6640	6640	6640	0
499	20241011	103200	78006290	6640	6640	6640	6640	0
500	20241011	103100	78006290	6640	6640	6640	6640	1
501	20241011	103000	77999650	6640	6640	6640	6640	6
502	20241011	102900	77959810	6600	6600	6600	6600	15
503	20241011	102800	77860810	6600	6600	6600	6600	100
504	20241011	102700	77200810	6600	6610	6610	6600	286
505	20241011	102600	75312910	6610	6610	6610	6610	15
506	20241011	102500	75213760	6600	6600	6600	6600	0
507	20241011	102400	75213760	6600	6600	6600	6600	0
508	20241011	102300	75213760	6600	6620	6620	6600	757
509	20241011	102200	70210980	6630	6630	6630	6630	5
510	20241011	102100	70177830	6610	6610	6610	6610	85
511	20241011	102000	69615980	6650	6650	6650	6650	1
512	20241011	101900	69609330	6610	6610	6610	6610	1
513	20241011	101800	69602720	6660	6660	6660	6660	4
514	20241011	101700	69576080	6660	6660	6660	6660	1
515	20241011	101600	69569420	6610	6610	6610	6610	0
516	20241011	101500	69569420	6610	6630	6630	6610	493
517	20241011	101400	66307490	6660	6660	6660	6660	0
518	20241011	101300	66307490	6660	6660	6660	6660	8
519	20241011	101200	66254210	6670	6670	6670	6670	0
520	20241011	101100	66254210	6670	6670	6670	6670	0
521	20241011	101000	66254210	6670	6670	6670	6670	1
522	20241011	100900	66247540	6620	6650	6650	6620	1483
523	20241011	100800	56427130	6690	6690	6690	6690	0
524	20241011	100700	56427130	6690	6690	6690	6690	3
525	20241011	100600	56407060	6690	6690	6690	6690	0
526	20241011	100500	56407060	6690	6690	6690	6690	1
527	20241011	100400	56400370	6680	6680	6680	6680	14
528	20241011	100300	56306850	6690	6690	6690	6690	0
529	20241011	100200	56306850	6690	6690	6690	6690	0
530	20241011	100100	56306850	6690	6650	6690	6650	6
531	20241011	100000	56266830	6640	6650	6650	6640	11
532	20241011	095900	56193780	6650	6650	6650	6650	1
533	20241011	095800	56187130	6710	6660	6710	6650	54
534	20241011	095700	55827850	6720	6660	6720	6660	61
535	20241011	095600	55421030	6730	6720	6730	6720	5
536	20241011	095500	55387410	6730	6690	6730	6680	220
537	20241011	095400	53912940	6690	6690	6690	6690	1
538	20241011	095300	53906250	6640	6650	6650	6640	19
539	20241011	095200	53780080	6640	6640	6640	6640	0
540	20241011	095100	53780080	6640	6640	6640	6640	0
541	20241011	095000	53780080	6640	6640	6640	6640	164
542	20241011	094900	52691120	6640	6660	6660	6640	158
543	20241011	094800	51641560	6660	6660	6660	6660	100
544	20241011	094700	50975560	6660	6660	6660	6660	0
545	20241011	094600	50975560	6660	6660	6660	6660	0
546	20241011	094500	50975560	6660	6660	6660	6660	1
547	20241011	094400	50968900	6650	6660	6660	6650	60
548	20241011	094300	50569410	6670	6730	6730	6650	313
549	20241011	094200	48484160	6680	6740	6740	6680	193
550	20241011	094100	47193310	6740	6730	6740	6730	65
551	20241011	094000	46755440	6740	6740	6740	6740	0
552	20241011	093900	46755440	6740	6680	6760	6680	360
553	20241011	093800	44341550	6680	6650	6680	6650	83
554	20241011	093700	43789570	6660	6750	6750	6660	216
555	20241011	093600	42348330	6760	6730	6760	6670	148
556	20241011	093500	41353600	6700	6700	6740	6680	386
557	20241011	093400	38768050	6760	6710	6760	6680	434
558	20241011	093300	35855650	6720	6660	6720	6660	632
559	20241011	093200	31627060	6680	6680	6680	6680	0
560	20241011	093100	31627060	6680	6690	6690	6640	25
561	20241011	093000	31460970	6640	6680	6690	6640	4
562	20241011	092900	31434320	6680	6680	6690	6680	12
563	20241011	092800	31354120	6690	6670	6690	6670	355
564	20241011	092700	28985690	6670	6630	6670	6630	76
565	20241011	092600	28480520	6640	6630	6640	6630	6
566	20241011	092500	28440730	6630	6630	6630	6630	5
567	20241011	092400	28407580	6630	6630	6630	6630	100
568	20241011	092300	27744580	6630	6600	6630	6600	11
569	20241011	092200	27671950	6600	6660	6660	6600	507
570	20241011	092100	24325230	6670	6670	6670	6670	0
571	20241011	092000	24325230	6670	6670	6670	6670	0
572	20241011	091900	24325230	6670	6630	6670	6610	762
573	20241011	091800	19281140	6680	6680	6680	6680	0
574	20241011	091700	19281140	6680	6680	6680	6680	1
575	20241011	091600	19274460	6690	6640	6690	6640	557
576	20241011	091500	15567690	6630	6630	6630	6630	89
577	20241011	091400	14977620	6610	6610	6610	6610	0
578	20241011	091300	14977620	6610	6610	6610	6610	21
579	20241011	091200	14838810	6610	6610	6610	6610	0
580	20241011	091100	14838810	6610	6610	6610	6610	0
581	20241011	091000	14838810	6610	6610	6610	6610	1
582	20241011	090900	14832200	6610	6600	6610	6600	203
583	20241011	090800	13490460	6610	6610	6610	6610	300
584	20241011	090700	11507460	6610	6590	6610	6590	101
585	20241011	090600	10841850	6590	6610	6610	6580	531
586	20241011	090500	7346130	6610	6610	6610	6600	30
587	20241011	090400	7147870	6600	6600	6600	6600	0
588	20241011	090300	7147870	6600	6590	6600	6590	172
589	20241011	090200	6013770	6600	6600	6600	6600	642
590	20241011	090100	1776570	6600	6610	6660	6600	208
591	20241011	090000	402800	6660	6600	6660	6600	60