KissMeData/006920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	184900	157153470	2680	2680	2680	2680	787
3	20241011	184800	157153470	2680	2680	2680	2680	0
4	20241011	184700	157153470	2680	2680	2680	2680	0
5	20241011	184600	157153470	2680	2680	2680	2680	0
6	20241011	184500	157153470	2680	2680	2680	2680	0
7	20241011	184400	157153470	2680	2680	2680	2680	0
8	20241011	184300	157153470	2680	2680	2680	2680	0
9	20241011	184200	157153470	2680	2680	2680	2680	0
10	20241011	184100	157153470	2680	2680	2680	2680	0
11	20241011	184000	157153470	2680	2680	2680	2680	0
12	20241011	183900	157153470	2680	2680	2680	2680	0
13	20241011	183800	157153470	2680	2680	2680	2680	0
14	20241011	183700	157153470	2680	2680	2680	2680	0
15	20241011	183600	157153470	2680	2680	2680	2680	0
16	20241011	183500	157153470	2680	2680	2680	2680	0
17	20241011	183400	157153470	2680	2680	2680	2680	0
18	20241011	183300	157153470	2680	2680	2680	2680	0
19	20241011	183200	157153470	2680	2680	2680	2680	0
20	20241011	183100	157153470	2680	2680	2680	2680	0
21	20241011	183000	157153470	2680	2680	2680	2680	0
22	20241011	182900	157153470	2680	2680	2680	2680	0
23	20241011	182800	157153470	2680	2680	2680	2680	0
24	20241011	182700	157153470	2680	2680	2680	2680	0
25	20241011	182600	157153470	2680	2680	2680	2680	0
26	20241011	182500	157153470	2680	2680	2680	2680	0
27	20241011	182400	157153470	2680	2680	2680	2680	0
28	20241011	182300	157153470	2680	2680	2680	2680	0
29	20241011	182200	157153470	2680	2680	2680	2680	0
30	20241011	182100	157153470	2680	2680	2680	2680	0
31	20241011	182000	157153470	2680	2680	2680	2680	0
32	20241011	181900	157153470	2680	2680	2680	2680	787
33	20241011	181800	157153470	2680	2680	2680	2680	0
34	20241011	181700	157153470	2680	2680	2680	2680	0
35	20241011	181600	157153470	2680	2680	2680	2680	0
36	20241011	181500	157153470	2680	2680	2680	2680	0
37	20241011	181400	157153470	2680	2680	2680	2680	0
38	20241011	181300	157153470	2680	2680	2680	2680	0
39	20241011	181200	157153470	2680	2680	2680	2680	0
40	20241011	181100	157153470	2680	2680	2680	2680	0
41	20241011	181000	157153470	2680	2680	2680	2680	0
42	20241011	180900	157153470	2680	2680	2680	2680	0
43	20241011	180800	157153470	2680	2680	2680	2680	0
44	20241011	180700	157153470	2680	2680	2680	2680	0
45	20241011	180600	157153470	2680	2680	2680	2680	0
46	20241011	180500	157153470	2680	2680	2680	2680	0
47	20241011	180400	157153470	2680	2680	2680	2680	0
48	20241011	180300	157153470	2680	2680	2680	2680	0
49	20241011	180200	157153470	2680	2680	2680	2680	0
50	20241011	180100	157153470	2680	2680	2680	2680	0
51	20241011	180000	157153470	2680	2680	2680	2680	0
52	20241011	175900	157153470	2680	2680	2680	2680	0
53	20241011	175800	157153470	2680	2680	2680	2680	0
54	20241011	175700	157153470	2680	2680	2680	2680	0
55	20241011	175600	157153470	2680	2680	2680	2680	0
56	20241011	175500	157153470	2680	2680	2680	2680	0
57	20241011	175400	157153470	2680	2680	2680	2680	0
58	20241011	175300	157153470	2680	2680	2680	2680	0
59	20241011	175200	157153470	2680	2680	2680	2680	0
60	20241011	175100	157153470	2680	2680	2680	2680	0
61	20241011	175000	157153470	2680	2680	2680	2680	0
62	20241011	174900	157153470	2680	2680	2680	2680	787
63	20241011	174800	157153470	2680	2680	2680	2680	0
64	20241011	174700	157153470	2680	2680	2680	2680	0
65	20241011	174600	157153470	2680	2680	2680	2680	0
66	20241011	174500	157153470	2680	2680	2680	2680	0
67	20241011	174400	157153470	2680	2680	2680	2680	0
68	20241011	174300	157153470	2680	2680	2680	2680	0
69	20241011	174200	157153470	2680	2680	2680	2680	0
70	20241011	174100	157153470	2680	2680	2680	2680	0
71	20241011	174000	157153470	2680	2680	2680	2680	0
72	20241011	173900	157153470	2680	2680	2680	2680	0
73	20241011	173800	157153470	2680	2680	2680	2680	0
74	20241011	173700	157153470	2680	2680	2680	2680	0
75	20241011	173600	157153470	2680	2680	2680	2680	0
76	20241011	173500	157153470	2680	2680	2680	2680	0
77	20241011	173400	157153470	2680	2680	2680	2680	0
78	20241011	173300	157153470	2680	2680	2680	2680	0
79	20241011	173200	157153470	2680	2680	2680	2680	0
80	20241011	173100	157153470	2680	2680	2680	2680	0
81	20241011	173000	157153470	2680	2680	2680	2680	0
82	20241011	172900	157153470	2680	2680	2680	2680	0
83	20241011	172800	157153470	2680	2680	2680	2680	0
84	20241011	172700	157153470	2680	2680	2680	2680	0
85	20241011	172600	157153470	2680	2680	2680	2680	0
86	20241011	172500	157153470	2680	2680	2680	2680	0
87	20241011	172400	157153470	2680	2680	2680	2680	0
88	20241011	172300	157153470	2680	2680	2680	2680	0
89	20241011	172200	157153470	2680	2680	2680	2680	0
90	20241011	172100	157153470	2680	2680	2680	2680	0
91	20241011	172000	157153470	2680	2680	2680	2680	0
92	20241011	171900	157153470	2680	2680	2680	2680	787
93	20241011	171800	157153470	2680	2680	2680	2680	0
94	20241011	171700	157153470	2680	2680	2680	2680	0
95	20241011	171600	157153470	2680	2680	2680	2680	0
96	20241011	171500	157153470	2680	2680	2680	2680	0
97	20241011	171400	157153470	2680	2680	2680	2680	0
98	20241011	171300	157153470	2680	2680	2680	2680	0
99	20241011	171200	157153470	2680	2680	2680	2680	0
100	20241011	171100	157153470	2680	2680	2680	2680	0
101	20241011	171000	157153470	2680	2680	2680	2680	0
102	20241011	170900	157153470	2680	2680	2680	2680	0
103	20241011	170800	157153470	2680	2680	2680	2680	0
104	20241011	170700	157153470	2680	2680	2680	2680	0
105	20241011	170600	157153470	2680	2680	2680	2680	0
106	20241011	170500	157153470	2680	2680	2680	2680	0
107	20241011	170400	157153470	2680	2680	2680	2680	0
108	20241011	170300	157153470	2680	2680	2680	2680	0
109	20241011	170200	157153470	2680	2680	2680	2680	0
110	20241011	170100	157153470	2680	2680	2680	2680	0
111	20241011	170000	157153470	2680	2680	2680	2680	0
112	20241011	165900	157153470	2680	2680	2680	2680	0
113	20241011	165800	157153470	2680	2680	2680	2680	0
114	20241011	165700	157153470	2680	2680	2680	2680	0
115	20241011	165600	157153470	2680	2680	2680	2680	0
116	20241011	165500	157153470	2680	2680	2680	2680	0
117	20241011	165400	157153470	2680	2680	2680	2680	0
118	20241011	165300	157153470	2680	2680	2680	2680	0
119	20241011	165200	157153470	2680	2680	2680	2680	0
120	20241011	165100	157153470	2680	2680	2680	2680	0
121	20241011	165000	157153470	2680	2680	2680	2680	0
122	20241011	164900	157153470	2680	2680	2680	2680	787
123	20241011	164800	157153470	2680	2680	2680	2680	0
124	20241011	164700	157153470	2680	2680	2680	2680	0
125	20241011	164600	157153470	2680	2680	2680	2680	0
126	20241011	164500	157153470	2680	2680	2680	2680	0
127	20241011	164400	157153470	2680	2680	2680	2680	0
128	20241011	164300	157153470	2680	2680	2680	2680	0
129	20241011	164200	157153470	2680	2680	2680	2680	0
130	20241011	164100	157153470	2680	2680	2680	2680	0
131	20241011	164000	157153470	2680	2680	2680	2680	0
132	20241011	163900	157153470	2680	2680	2680	2680	0
133	20241011	163800	157153470	2680	2680	2680	2680	0
134	20241011	163700	157153470	2680	2680	2680	2680	0
135	20241011	163600	157153470	2680	2680	2680	2680	0
136	20241011	163500	157153470	2680	2680	2680	2680	0
137	20241011	163400	157153470	2680	2680	2680	2680	0
138	20241011	163300	157153470	2680	2680	2680	2680	0
139	20241011	163200	157153470	2680	2680	2680	2680	0
140	20241011	163100	157153470	2680	2680	2680	2680	0
141	20241011	163000	157153470	2680	2680	2680	2680	0
142	20241011	162900	157153470	2680	2680	2680	2680	0
143	20241011	162800	157153470	2680	2680	2680	2680	0
144	20241011	162700	157153470	2680	2680	2680	2680	0
145	20241011	162600	157153470	2680	2680	2680	2680	0
146	20241011	162500	157153470	2680	2680	2680	2680	0
147	20241011	162400	157153470	2680	2680	2680	2680	0
148	20241011	162300	157153470	2680	2680	2680	2680	0
149	20241011	162200	157153470	2680	2680	2680	2680	0
150	20241011	162100	157153470	2680	2680	2680	2680	0
151	20241011	162000	157153470	2680	2680	2680	2680	0
152	20241011	161900	157153470	2680	2680	2680	2680	787
153	20241011	161800	157153470	2680	2680	2680	2680	0
154	20241011	161700	157153470	2680	2680	2680	2680	0
155	20241011	161600	157153470	2680	2680	2680	2680	0
156	20241011	161500	157153470	2680	2680	2680	2680	0
157	20241011	161400	157153470	2680	2680	2680	2680	0
158	20241011	161300	157153470	2680	2680	2680	2680	0
159	20241011	161200	157153470	2680	2680	2680	2680	0
160	20241011	161100	157153470	2680	2680	2680	2680	0
161	20241011	161000	157153470	2680	2680	2680	2680	0
162	20241011	160900	157153470	2680	2680	2680	2680	0
163	20241011	160800	157153470	2680	2680	2680	2680	0
164	20241011	160700	157153470	2680	2680	2680	2680	0
165	20241011	160600	157153470	2680	2680	2680	2680	0
166	20241011	160500	157153470	2680	2680	2680	2680	0
167	20241011	160400	157153470	2680	2680	2680	2680	0
168	20241011	160300	157153470	2680	2680	2680	2680	0
169	20241011	160200	157153470	2680	2680	2680	2680	0
170	20241011	160100	157153470	2680	2680	2680	2680	0
171	20241011	160000	157153470	2680	2680	2680	2680	0
172	20241011	155900	157153470	2680	2680	2680	2680	0
173	20241011	155800	157153470	2680	2680	2680	2680	0
174	20241011	155700	157153470	2680	2680	2680	2680	0
175	20241011	155600	157153470	2680	2680	2680	2680	0
176	20241011	155500	157153470	2680	2680	2680	2680	0
177	20241011	155400	157153470	2680	2680	2680	2680	0
178	20241011	155300	157153470	2680	2680	2680	2680	0
179	20241011	155200	157153470	2680	2680	2680	2680	0
180	20241011	155100	157153470	2680	2680	2680	2680	0
181	20241011	155000	157153470	2680	2680	2680	2680	0
182	20241011	154900	157153470	2680	2680	2680	2680	787
183	20241011	154800	157153470	2680	2680	2680	2680	0
184	20241011	154700	157153470	2680	2680	2680	2680	0
185	20241011	154600	157153470	2680	2680	2680	2680	0
186	20241011	154500	157153470	2680	2680	2680	2680	0
187	20241011	154400	157153470	2680	2680	2680	2680	0
188	20241011	154300	157153470	2680	2680	2680	2680	0
189	20241011	154200	157153470	2680	2680	2680	2680	0
190	20241011	154100	157153470	2680	2680	2680	2680	0
191	20241011	154000	157153470	2680	2680	2680	2680	0
192	20241011	153900	157153470	2680	2680	2680	2680	0
193	20241011	153800	157153470	2680	2680	2680	2680	0
194	20241011	153700	157153470	2680	2680	2680	2680	0
195	20241011	153600	157153470	2680	2680	2680	2680	0
196	20241011	153500	157153470	2680	2680	2680	2680	0
197	20241011	153400	157153470	2680	2680	2680	2680	0
198	20241011	153300	157153470	2680	2680	2680	2680	0
199	20241011	153200	157153470	2680	2680	2680	2680	0
200	20241011	153100	157153470	2680	2680	2680	2680	0
201	20241011	153000	157153470	2680	2680	2680	2680	787
202	20241011	152900	155044310	2675	2675	2675	2675	0
203	20241011	152800	155044310	2675	2675	2675	2675	0
204	20241011	152700	155044310	2675	2675	2675	2675	0
205	20241011	152600	155044310	2675	2675	2675	2675	0
206	20241011	152500	155044310	2675	2675	2675	2675	0
207	20241011	152400	155044310	2675	2675	2675	2675	0
208	20241011	152300	155044310	2675	2675	2675	2675	0
209	20241011	152200	155044310	2675	2675	2675	2675	0
210	20241011	152100	155044310	2675	2675	2675	2675	0
211	20241011	152000	155044310	2675	2675	2675	2675	0
212	20241011	151900	155044310	2675	2675	2675	2675	0
213	20241011	151800	155044310	2675	2680	2680	2675	1375
214	20241011	151700	151362650	2680	2680	2680	2680	1
215	20241011	151600	151359970	2705	2705	2705	2705	0
216	20241011	151500	151359970	2705	2705	2705	2705	0
217	20241011	151400	151359970	2705	2705	2705	2705	0
218	20241011	151300	151359970	2705	2705	2705	2705	1
219	20241011	151200	151357265	2685	2685	2685	2685	0
220	20241011	151100	151357265	2685	2685	2685	2685	0
221	20241011	151000	151357265	2685	2685	2685	2685	63
222	20241011	150900	151188110	2680	2680	2680	2680	266
223	20241011	150800	150475230	2680	2680	2680	2680	10
224	20241011	150700	150448430	2675	2680	2680	2675	332
225	20241011	150600	149560280	2675	2675	2675	2675	0
226	20241011	150500	149560280	2675	2675	2675	2675	0
227	20241011	150400	149560280	2675	2675	2675	2675	0
228	20241011	150300	149560280	2675	2675	2675	2675	0
229	20241011	150200	149560280	2675	2675	2675	2675	0
230	20241011	150100	149560280	2675	2675	2675	2675	0
231	20241011	150000	149560280	2675	2680	2680	2675	3147
232	20241011	145900	141130570	2685	2685	2690	2685	903
233	20241011	145800	138705515	2685	2685	2690	2685	422
234	20241011	145700	137572440	2685	2690	2690	2685	612
235	20241011	145600	135929160	2695	2695	2695	2695	1
236	20241011	145500	135926465	2695	2695	2695	2695	0
237	20241011	145400	135926465	2695	2695	2695	2695	0
238	20241011	145300	135926465	2695	2695	2695	2695	1
239	20241011	145200	135923770	2700	2700	2700	2700	1
240	20241011	145100	135921070	2685	2705	2705	2685	1172
241	20241011	145000	132769320	2720	2720	2720	2720	10
242	20241011	144900	132742120	2705	2705	2705	2705	40
243	20241011	144800	132633920	2705	2710	2710	2700	408
244	20241011	144700	131531120	2720	2710	2720	2710	117
245	20241011	144600	131214030	2730	2730	2730	2730	0
246	20241011	144500	131214030	2730	2730	2730	2730	0
247	20241011	144400	131214030	2730	2730	2730	2730	0
248	20241011	144300	131214030	2730	2730	2730	2730	0
249	20241011	144200	131214030	2730	2730	2730	2730	0
250	20241011	144100	131214030	2730	2730	2730	2730	0
251	20241011	144000	131214030	2730	2730	2730	2730	0
252	20241011	143900	131214030	2730	2730	2730	2730	0
253	20241011	143800	131214030	2730	2730	2730	2730	0
254	20241011	143700	131214030	2730	2730	2730	2730	0
255	20241011	143600	131214030	2730	2730	2730	2730	0
256	20241011	143500	131214030	2730	2730	2730	2730	0
257	20241011	143400	131214030	2730	2730	2730	2730	0
258	20241011	143300	131214030	2730	2730	2730	2730	0
259	20241011	143200	131214030	2730	2715	2730	2715	72
260	20241011	143100	131018535	2715	2715	2715	2715	1
261	20241011	143000	131015820	2715	2715	2715	2715	0
262	20241011	142900	131015820	2715	2715	2715	2715	0
263	20241011	142800	131015820	2715	2715	2715	2715	0
264	20241011	142700	131015820	2715	2715	2715	2715	0
265	20241011	142600	131015820	2715	2715	2715	2715	0
266	20241011	142500	131015820	2715	2715	2715	2715	0
267	20241011	142400	131015820	2715	2715	2715	2715	0
268	20241011	142300	131015820	2715	2715	2715	2715	0
269	20241011	142200	131015820	2715	2715	2715	2715	0
270	20241011	142100	131015820	2715	2715	2715	2715	0
271	20241011	142000	131015820	2715	2715	2715	2715	0
272	20241011	141900	131015820	2715	2715	2715	2715	0
273	20241011	141800	131015820	2715	2715	2715	2715	0
274	20241011	141700	131015820	2715	2715	2715	2715	0
275	20241011	141600	131015820	2715	2715	2715	2715	7
276	20241011	141500	130996815	2715	2715	2715	2715	0
277	20241011	141400	130996815	2715	2715	2715	2715	0
278	20241011	141300	130996815	2715	2715	2715	2715	0
279	20241011	141200	130996815	2715	2715	2715	2715	10
280	20241011	141100	130969665	2715	2715	2715	2715	0
281	20241011	141000	130969665	2715	2715	2715	2715	0
282	20241011	140900	130969665	2715	2715	2715	2715	0
283	20241011	140800	130969665	2715	2715	2715	2715	0
284	20241011	140700	130969665	2715	2715	2715	2715	0
285	20241011	140600	130969665	2715	2715	2715	2715	0
286	20241011	140500	130969665	2715	2715	2715	2715	0
287	20241011	140400	130969665	2715	2715	2715	2715	0
288	20241011	140300	130969665	2715	2715	2715	2715	0
289	20241011	140200	130969665	2715	2715	2715	2715	0
290	20241011	140100	130969665	2715	2715	2715	2715	0
291	20241011	140000	130969665	2715	2715	2715	2715	0
292	20241011	135900	130969665	2715	2715	2715	2715	0
293	20241011	135800	130969665	2715	2715	2715	2715	0
294	20241011	135700	130969665	2715	2715	2715	2715	54
295	20241011	135600	130823055	2715	2715	2715	2710	74
296	20241011	135500	130622245	2715	2715	2715	2715	0
297	20241011	135400	130622245	2715	2715	2715	2715	0
298	20241011	135300	130622245	2715	2715	2715	2715	0
299	20241011	135200	130622245	2715	2715	2715	2715	0
300	20241011	135100	130622245	2715	2715	2715	2715	0
301	20241011	135000	130622245	2715	2715	2715	2715	0
302	20241011	134900	130622245	2715	2715	2715	2715	0
303	20241011	134800	130622245	2715	2715	2715	2715	0
304	20241011	134700	130622245	2715	2715	2715	2715	0
305	20241011	134600	130622245	2715	2715	2715	2715	0
306	20241011	134500	130622245	2715	2715	2715	2715	42
307	20241011	134400	130508215	2710	2710	2710	2710	0
308	20241011	134300	130508215	2710	2710	2710	2710	0
309	20241011	134200	130508215	2710	2710	2710	2710	0
310	20241011	134100	130508215	2710	2710	2710	2710	0
311	20241011	134000	130508215	2710	2710	2710	2710	0
312	20241011	133900	130508215	2710	2710	2710	2710	0
313	20241011	133800	130508215	2710	2710	2710	2710	0
314	20241011	133700	130508215	2710	2710	2710	2710	0
315	20241011	133600	130508215	2710	2710	2710	2710	0
316	20241011	133500	130508215	2710	2710	2710	2710	0
317	20241011	133400	130508215	2710	2710	2710	2710	1069
318	20241011	133300	127611225	2705	2705	2705	2705	0
319	20241011	133200	127611225	2705	2705	2705	2705	0
320	20241011	133100	127611225	2705	2705	2705	2705	0
321	20241011	133000	127611225	2705	2705	2705	2705	0
322	20241011	132900	127611225	2705	2705	2705	2705	0
323	20241011	132800	127611225	2705	2705	2705	2705	0
324	20241011	132700	127611225	2705	2705	2705	2705	0
325	20241011	132600	127611225	2705	2705	2705	2705	0
326	20241011	132500	127611225	2705	2705	2705	2705	0
327	20241011	132400	127611225	2705	2705	2705	2705	0
328	20241011	132300	127611225	2705	2705	2705	2705	0
329	20241011	132200	127611225	2705	2705	2705	2705	0
330	20241011	132100	127611225	2705	2705	2705	2705	0
331	20241011	132000	127611225	2705	2705	2705	2705	1
332	20241011	131900	127608520	2710	2710	2710	2710	0
333	20241011	131800	127608520	2710	2710	2710	2710	1
334	20241011	131700	127605810	2705	2705	2705	2705	0
335	20241011	131600	127605810	2705	2705	2705	2705	0
336	20241011	131500	127605810	2705	2705	2705	2705	0
337	20241011	131400	127605810	2705	2705	2705	2705	0
338	20241011	131300	127605810	2705	2705	2705	2705	1
339	20241011	131200	127603105	2710	2710	2710	2710	0
340	20241011	131100	127603105	2710	2710	2710	2710	0
341	20241011	131000	127603105	2710	2710	2710	2710	1
342	20241011	130900	127600395	2710	2710	2710	2710	2
343	20241011	130800	127594975	2710	2710	2710	2710	0
344	20241011	130700	127594975	2710	2710	2710	2710	0
345	20241011	130600	127594975	2710	2710	2710	2710	0
346	20241011	130500	127594975	2710	2690	2710	2690	2
347	20241011	130400	127589575	2690	2690	2690	2690	0
348	20241011	130300	127589575	2690	2690	2690	2690	0
349	20241011	130200	127589575	2690	2690	2690	2690	0
350	20241011	130100	127589575	2690	2690	2690	2690	198
351	20241011	130000	127056955	2710	2710	2710	2710	0
352	20241011	125900	127056955	2710	2710	2710	2710	0
353	20241011	125800	127056955	2710	2710	2710	2710	6
354	20241011	125700	127040695	2710	2710	2710	2710	0
355	20241011	125600	127040695	2710	2705	2710	2705	50
356	20241011	125500	126905435	2695	2695	2695	2695	0
357	20241011	125400	126905435	2695	2695	2695	2695	0
358	20241011	125300	126905435	2695	2695	2695	2695	0
359	20241011	125200	126905435	2695	2695	2695	2695	0
360	20241011	125100	126905435	2695	2695	2695	2695	0
361	20241011	125000	126905435	2695	2695	2695	2695	0
362	20241011	124900	126905435	2695	2695	2695	2695	0
363	20241011	124800	126905435	2695	2695	2695	2695	1
364	20241011	124700	126902740	2700	2700	2700	2700	1
365	20241011	124600	126900040	2685	2685	2685	2685	0
366	20241011	124500	126900040	2685	2685	2685	2685	0
367	20241011	124400	126900040	2685	2685	2685	2685	0
368	20241011	124300	126900040	2685	2690	2690	2685	48
369	20241011	124200	126771075	2695	2695	2695	2695	0
370	20241011	124100	126771075	2695	2695	2695	2695	0
371	20241011	124000	126771075	2695	2695	2695	2695	0
372	20241011	123900	126771075	2695	2695	2695	2695	0
373	20241011	123800	126771075	2695	2695	2695	2695	0
374	20241011	123700	126771075	2695	2695	2695	2695	0
375	20241011	123600	126771075	2695	2695	2695	2695	0
376	20241011	123500	126771075	2695	2695	2695	2695	0
377	20241011	123400	126771075	2695	2695	2695	2695	0
378	20241011	123300	126771075	2695	2695	2695	2695	0
379	20241011	123200	126771075	2695	2695	2695	2695	127
380	20241011	123100	126428810	2695	2700	2700	2685	7428
381	20241011	123000	106460200	2700	2700	2700	2700	0
382	20241011	122900	106460200	2700	2700	2700	2700	40
383	20241011	122800	106352200	2700	2700	2700	2700	0
384	20241011	122700	106352200	2700	2700	2700	2700	0
385	20241011	122600	106352200	2700	2700	2700	2700	3
386	20241011	122500	106344100	2715	2715	2715	2715	0
387	20241011	122400	106344100	2715	2715	2715	2715	0
388	20241011	122300	106344100	2715	2715	2715	2715	0
389	20241011	122200	106344100	2715	2715	2715	2715	0
390	20241011	122100	106344100	2715	2715	2715	2715	0
391	20241011	122000	106344100	2715	2715	2715	2715	0
392	20241011	121900	106344100	2715	2715	2715	2715	0
393	20241011	121800	106344100	2715	2715	2715	2715	0
394	20241011	121700	106344100	2715	2715	2715	2715	0
395	20241011	121600	106344100	2715	2715	2715	2715	0
396	20241011	121500	106344100	2715	2715	2715	2715	0
397	20241011	121400	106344100	2715	2715	2715	2715	0
398	20241011	121300	106344100	2715	2715	2715	2715	0
399	20241011	121200	106344100	2715	2695	2715	2695	2
400	20241011	121100	106338690	2695	2695	2695	2695	0
401	20241011	121000	106338690	2695	2695	2695	2695	0
402	20241011	120900	106338690	2695	2705	2705	2695	1011
403	20241011	120800	103612755	2705	2705	2705	2705	0
404	20241011	120700	103612755	2705	2705	2705	2705	0
405	20241011	120600	103612755	2705	2705	2705	2705	0
406	20241011	120500	103612755	2705	2705	2705	2705	39
407	20241011	120400	103507260	2705	2705	2705	2705	0
408	20241011	120300	103507260	2705	2705	2705	2705	188
409	20241011	120200	102998720	2705	2705	2705	2705	11
410	20241011	120100	102968965	2700	2700	2700	2700	0
411	20241011	120000	102968965	2700	2700	2700	2700	0
412	20241011	115900	102968965	2700	2700	2700	2700	0
413	20241011	115800	102968965	2700	2700	2700	2700	0
414	20241011	115700	102968965	2700	2700	2700	2700	0
415	20241011	115600	102968965	2700	2700	2700	2700	0
416	20241011	115500	102968965	2700	2700	2700	2700	0
417	20241011	115400	102968965	2700	2700	2700	2700	0
418	20241011	115300	102968965	2700	2700	2700	2700	0
419	20241011	115200	102968965	2700	2700	2700	2700	0
420	20241011	115100	102968965	2700	2700	2700	2700	0
421	20241011	115000	102968965	2700	2700	2700	2700	0
422	20241011	114900	102968965	2700	2700	2700	2700	0
423	20241011	114800	102968965	2700	2700	2700	2700	0
424	20241011	114700	102968965	2700	2700	2700	2700	1
425	20241011	114600	102966265	2695	2695	2695	2695	0
426	20241011	114500	102966265	2695	2695	2695	2695	0
427	20241011	114400	102966265	2695	2695	2695	2695	0
428	20241011	114300	102966265	2695	2695	2695	2695	500
429	20241011	114200	101618765	2700	2700	2700	2700	0
430	20241011	114100	101618765	2700	2700	2700	2700	0
431	20241011	114000	101618765	2700	2700	2700	2700	0
432	20241011	113900	101618765	2700	2700	2700	2700	33
433	20241011	113800	101529665	2700	2700	2700	2700	0
434	20241011	113700	101529665	2700	2700	2700	2700	0
435	20241011	113600	101529665	2700	2700	2700	2700	35
436	20241011	113500	101435165	2700	2700	2700	2700	0
437	20241011	113400	101435165	2700	2700	2700	2700	7
438	20241011	113300	101416265	2700	2700	2700	2700	0
439	20241011	113200	101416265	2700	2700	2700	2700	0
440	20241011	113100	101416265	2700	2700	2700	2700	7
441	20241011	113000	101397365	2700	2700	2700	2700	50
442	20241011	112900	101262365	2695	2690	2695	2690	952
443	20241011	112800	98699075	2690	2705	2705	2690	1011
444	20241011	112700	95978220	2700	2700	2700	2700	0
445	20241011	112600	95978220	2700	2700	2700	2700	0
446	20241011	112500	95978220	2700	2700	2700	2700	0
447	20241011	112400	95978220	2700	2700	2700	2700	46
448	20241011	112300	95854020	2700	2700	2700	2700	37
449	20241011	112200	95754120	2695	2695	2695	2695	2218
450	20241011	112100	89776610	2695	2705	2705	2695	2343
451	20241011	112000	83457205	2700	2705	2705	2700	63
452	20241011	111900	83287080	2740	2740	2740	2740	0
453	20241011	111800	83287080	2740	2740	2740	2740	0
454	20241011	111700	83287080	2740	2695	2740	2695	3467
455	20241011	111600	73901810	2690	2690	2690	2690	156
456	20241011	111500	73482170	2690	2690	2690	2690	44
457	20241011	111400	73363810	2690	2690	2690	2690	334
458	20241011	111300	72465350	2695	2700	2700	2695	923
459	20241011	111200	69976710	2700	2700	2700	2700	108
460	20241011	111100	69685110	2705	2705	2705	2705	150
461	20241011	111000	69279360	2705	2705	2705	2705	541
462	20241011	110900	67815955	2700	2700	2700	2700	0
463	20241011	110800	67815955	2700	2700	2700	2700	0
464	20241011	110700	67815955	2700	2700	2700	2700	15
465	20241011	110600	67775455	2700	2720	2720	2680	3996
466	20241011	110500	56983215	2720	2725	2725	2720	36
467	20241011	110400	56885280	2725	2725	2730	2725	23
468	20241011	110300	56822525	2720	2720	2720	2720	57
469	20241011	110200	56667485	2715	2715	2715	2715	49
470	20241011	110100	56534450	2750	2750	2750	2750	0
471	20241011	110000	56534450	2750	2730	2750	2710	2005
472	20241011	105900	51099675	2735	2755	2755	2710	10117
473	20241011	105800	23602290	2760	2760	2760	2760	0
474	20241011	105700	23602290	2760	2760	2760	2760	0
475	20241011	105600	23602290	2760	2760	2760	2760	0
476	20241011	105500	23602290	2760	2760	2760	2760	0
477	20241011	105400	23602290	2760	2760	2760	2760	0
478	20241011	105300	23602290	2760	2760	2760	2760	0
479	20241011	105200	23602290	2760	2760	2760	2760	0
480	20241011	105100	23602290	2760	2760	2760	2760	0
481	20241011	105000	23602290	2760	2760	2760	2760	0
482	20241011	104900	23602290	2760	2760	2760	2760	0
483	20241011	104800	23602290	2760	2760	2760	2760	0
484	20241011	104700	23602290	2760	2760	2760	2760	0
485	20241011	104600	23602290	2760	2760	2760	2760	0
486	20241011	104500	23602290	2760	2760	2760	2760	1
487	20241011	104400	23599530	2755	2755	2755	2755	0
488	20241011	104300	23599530	2755	2755	2755	2755	70
489	20241011	104200	23406680	2760	2760	2760	2760	0
490	20241011	104100	23406680	2760	2760	2760	2760	216
491	20241011	104000	22810520	2760	2760	2760	2760	0
492	20241011	103900	22810520	2760	2760	2760	2760	1
493	20241011	103800	22807760	2755	2755	2755	2755	0
494	20241011	103700	22807760	2755	2755	2755	2755	0
495	20241011	103600	22807760	2755	2755	2755	2755	0
496	20241011	103500	22807760	2755	2755	2755	2755	0
497	20241011	103400	22807760	2755	2755	2755	2755	0
498	20241011	103300	22807760	2755	2755	2755	2755	0
499	20241011	103200	22807760	2755	2755	2755	2755	0
500	20241011	103100	22807760	2755	2755	2755	2755	0
501	20241011	103000	22807760	2755	2755	2755	2755	0
502	20241011	102900	22807760	2755	2755	2755	2755	0
503	20241011	102800	22807760	2755	2755	2755	2755	0
504	20241011	102700	22807760	2755	2755	2755	2755	1
505	20241011	102600	22805005	2770	2770	2770	2770	461
506	20241011	102500	21528035	2770	2770	2770	2770	406
507	20241011	102400	20403415	2770	2770	2770	2770	0
508	20241011	102300	20403415	2770	2770	2770	2770	0
509	20241011	102200	20403415	2770	2770	2770	2770	263
510	20241011	102100	19674905	2770	2770	2770	2770	0
511	20241011	102000	19674905	2770	2770	2770	2770	0
512	20241011	101900	19674905	2770	2770	2770	2770	0
513	20241011	101800	19674905	2770	2770	2770	2770	0
514	20241011	101700	19674905	2770	2770	2770	2770	0
515	20241011	101600	19674905	2770	2770	2770	2770	0
516	20241011	101500	19674905	2770	2770	2770	2770	0
517	20241011	101400	19674905	2770	2770	2770	2770	0
518	20241011	101300	19674905	2770	2770	2770	2770	0
519	20241011	101200	19674905	2770	2770	2770	2770	19
520	20241011	101100	19622275	2765	2765	2765	2765	0
521	20241011	101000	19622275	2765	2765	2765	2765	0
522	20241011	100900	19622275	2765	2765	2765	2765	0
523	20241011	100800	19622275	2765	2765	2765	2765	0
524	20241011	100700	19622275	2765	2765	2765	2765	0
525	20241011	100600	19622275	2765	2765	2765	2765	0
526	20241011	100500	19622275	2765	2765	2765	2765	0
527	20241011	100400	19622275	2765	2765	2765	2765	0
528	20241011	100300	19622275	2765	2765	2765	2765	0
529	20241011	100200	19622275	2765	2765	2765	2765	0
530	20241011	100100	19622275	2765	2765	2765	2765	165
531	20241011	100000	19166050	2765	2765	2765	2765	0
532	20241011	095900	19166050	2765	2765	2765	2765	0
533	20241011	095800	19166050	2765	2765	2765	2765	0
534	20241011	095700	19166050	2765	2765	2765	2765	100
535	20241011	095600	18889550	2770	2770	2770	2770	0
536	20241011	095500	18889550	2770	2770	2770	2770	0
537	20241011	095400	18889550	2770	2770	2770	2770	0
538	20241011	095300	18889550	2770	2770	2770	2770	0
539	20241011	095200	18889550	2770	2770	2770	2770	0
540	20241011	095100	18889550	2770	2770	2770	2770	0
541	20241011	095000	18889550	2770	2770	2770	2770	0
542	20241011	094900	18889550	2770	2770	2770	2770	0
543	20241011	094800	18889550	2770	2770	2770	2770	0
544	20241011	094700	18889550	2770	2770	2770	2770	0
545	20241011	094600	18889550	2770	2770	2770	2770	0
546	20241011	094500	18889550	2770	2770	2770	2770	0
547	20241011	094400	18889550	2770	2770	2770	2770	0
548	20241011	094300	18889550	2770	2770	2770	2770	1
549	20241011	094200	18886780	2770	2770	2770	2770	2
550	20241011	094100	18881240	2770	2770	2770	2770	0
551	20241011	094000	18881240	2770	2770	2770	2770	0
552	20241011	093900	18881240	2770	2770	2770	2770	0
553	20241011	093800	18881240	2770	2770	2770	2770	0
554	20241011	093700	18881240	2770	2770	2770	2770	0
555	20241011	093600	18881240	2770	2745	2770	2740	137
556	20241011	093500	18503720	2745	2745	2745	2745	0
557	20241011	093400	18503720	2745	2745	2745	2745	0
558	20241011	093300	18503720	2745	2745	2745	2745	0
559	20241011	093200	18503720	2745	2745	2745	2745	0
560	20241011	093100	18503720	2745	2750	2750	2745	100
561	20241011	093000	18229215	2750	2750	2750	2750	0
562	20241011	092900	18229215	2750	2750	2750	2750	0
563	20241011	092800	18229215	2750	2750	2750	2750	0
564	20241011	092700	18229215	2750	2755	2755	2750	166
565	20241011	092600	17772660	2750	2755	2755	2750	20
566	20241011	092500	17717610	2760	2760	2760	2760	0
567	20241011	092400	17717610	2760	2760	2760	2760	0
568	20241011	092300	17717610	2760	2760	2760	2760	0
569	20241011	092200	17717610	2760	2760	2760	2760	0
570	20241011	092100	17717610	2760	2760	2760	2760	41
571	20241011	092000	17604450	2760	2760	2760	2760	4
572	20241011	091900	17593410	2780	2760	2780	2760	927
573	20241011	091800	15033740	2760	2760	2760	2760	1000
574	20241011	091700	12273740	2760	2760	2760	2760	100
575	20241011	091600	11997740	2745	2745	2745	2745	0
576	20241011	091500	11997740	2745	2745	2745	2745	10
577	20241011	091400	11970290	2750	2755	2755	2750	127
578	20241011	091300	11620855	2750	2750	2750	2750	52
579	20241011	091200	11477855	2745	2740	2745	2740	1412
580	20241011	091100	7604415	2745	2745	2745	2745	195
581	20241011	091000	7069140	2750	2750	2750	2750	192
582	20241011	090900	6541140	2750	2750	2750	2750	1
583	20241011	090800	6538390	2750	2750	2750	2750	58
584	20241011	090700	6378890	2755	2755	2755	2755	0
585	20241011	090600	6378890	2755	2755	2755	2755	624
586	20241011	090500	4659770	2755	2760	2760	2755	1376
587	20241011	090400	866640	2760	2760	2760	2760	0
588	20241011	090300	866640	2760	2760	2760	2760	0
589	20241011	090200	866640	2760	2760	2760	2760	98
590	20241011	090100	596160	2760	2760	2760	2760	72
591	20241011	090000	397440	2760	2760	2760	2760	144