KissMeData/002620/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	183700	115600770	9000	9000	9000	9000	722
3	20241011	183600	115600770	9000	9000	9000	9000	0
4	20241011	183500	115600770	9000	9000	9000	9000	0
5	20241011	183400	115600770	9000	9000	9000	9000	0
6	20241011	183300	115600770	9000	9000	9000	9000	0
7	20241011	183200	115600770	9000	9000	9000	9000	0
8	20241011	183100	115600770	9000	9000	9000	9000	0
9	20241011	183000	115600770	9000	9000	9000	9000	0
10	20241011	182900	115600770	9000	9000	9000	9000	0
11	20241011	182800	115600770	9000	9000	9000	9000	0
12	20241011	182700	115600770	9000	9000	9000	9000	0
13	20241011	182600	115600770	9000	9000	9000	9000	0
14	20241011	182500	115600770	9000	9000	9000	9000	0
15	20241011	182400	115600770	9000	9000	9000	9000	0
16	20241011	182300	115600770	9000	9000	9000	9000	0
17	20241011	182200	115600770	9000	9000	9000	9000	0
18	20241011	182100	115600770	9000	9000	9000	9000	0
19	20241011	182000	115600770	9000	9000	9000	9000	0
20	20241011	181900	115600770	9000	9000	9000	9000	0
21	20241011	181800	115600770	9000	9000	9000	9000	0
22	20241011	181700	115600770	9000	9000	9000	9000	0
23	20241011	181600	115600770	9000	9000	9000	9000	0
24	20241011	181500	115600770	9000	9000	9000	9000	0
25	20241011	181400	115600770	9000	9000	9000	9000	0
26	20241011	181300	115600770	9000	9000	9000	9000	0
27	20241011	181200	115600770	9000	9000	9000	9000	0
28	20241011	181100	115600770	9000	9000	9000	9000	0
29	20241011	181000	115600770	9000	9000	9000	9000	0
30	20241011	180900	115600770	9000	9000	9000	9000	0
31	20241011	180800	115600770	9000	9000	9000	9000	0
32	20241011	180700	115600770	9000	9000	9000	9000	722
33	20241011	180600	115600770	9000	9000	9000	9000	0
34	20241011	180500	115600770	9000	9000	9000	9000	0
35	20241011	180400	115600770	9000	9000	9000	9000	0
36	20241011	180300	115600770	9000	9000	9000	9000	0
37	20241011	180200	115600770	9000	9000	9000	9000	0
38	20241011	180100	115600770	9000	9000	9000	9000	0
39	20241011	180000	115600770	9000	9000	9000	9000	0
40	20241011	175900	115600770	9000	9000	9000	9000	0
41	20241011	175800	115600770	9000	9000	9000	9000	0
42	20241011	175700	115600770	9000	9000	9000	9000	0
43	20241011	175600	115600770	9000	9000	9000	9000	0
44	20241011	175500	115600770	9000	9000	9000	9000	0
45	20241011	175400	115600770	9000	9000	9000	9000	0
46	20241011	175300	115600770	9000	9000	9000	9000	0
47	20241011	175200	115600770	9000	9000	9000	9000	0
48	20241011	175100	115600770	9000	9000	9000	9000	0
49	20241011	175000	115600770	9000	9000	9000	9000	0
50	20241011	174900	115600770	9000	9000	9000	9000	0
51	20241011	174800	115600770	9000	9000	9000	9000	0
52	20241011	174700	115600770	9000	9000	9000	9000	0
53	20241011	174600	115600770	9000	9000	9000	9000	0
54	20241011	174500	115600770	9000	9000	9000	9000	0
55	20241011	174400	115600770	9000	9000	9000	9000	0
56	20241011	174300	115600770	9000	9000	9000	9000	0
57	20241011	174200	115600770	9000	9000	9000	9000	0
58	20241011	174100	115600770	9000	9000	9000	9000	0
59	20241011	174000	115600770	9000	9000	9000	9000	0
60	20241011	173900	115600770	9000	9000	9000	9000	0
61	20241011	173800	115600770	9000	9000	9000	9000	0
62	20241011	173700	115600770	9000	9000	9000	9000	722
63	20241011	173600	115600770	9000	9000	9000	9000	0
64	20241011	173500	115600770	9000	9000	9000	9000	0
65	20241011	173400	115600770	9000	9000	9000	9000	0
66	20241011	173300	115600770	9000	9000	9000	9000	0
67	20241011	173200	115600770	9000	9000	9000	9000	0
68	20241011	173100	115600770	9000	9000	9000	9000	0
69	20241011	173000	115600770	9000	9000	9000	9000	0
70	20241011	172900	115600770	9000	9000	9000	9000	0
71	20241011	172800	115600770	9000	9000	9000	9000	0
72	20241011	172700	115600770	9000	9000	9000	9000	0
73	20241011	172600	115600770	9000	9000	9000	9000	0
74	20241011	172500	115600770	9000	9000	9000	9000	0
75	20241011	172400	115600770	9000	9000	9000	9000	0
76	20241011	172300	115600770	9000	9000	9000	9000	0
77	20241011	172200	115600770	9000	9000	9000	9000	0
78	20241011	172100	115600770	9000	9000	9000	9000	0
79	20241011	172000	115600770	9000	9000	9000	9000	0
80	20241011	171900	115600770	9000	9000	9000	9000	0
81	20241011	171800	115600770	9000	9000	9000	9000	0
82	20241011	171700	115600770	9000	9000	9000	9000	0
83	20241011	171600	115600770	9000	9000	9000	9000	0
84	20241011	171500	115600770	9000	9000	9000	9000	0
85	20241011	171400	115600770	9000	9000	9000	9000	0
86	20241011	171300	115600770	9000	9000	9000	9000	0
87	20241011	171200	115600770	9000	9000	9000	9000	0
88	20241011	171100	115600770	9000	9000	9000	9000	0
89	20241011	171000	115600770	9000	9000	9000	9000	0
90	20241011	170900	115600770	9000	9000	9000	9000	0
91	20241011	170800	115600770	9000	9000	9000	9000	0
92	20241011	170700	115600770	9000	9000	9000	9000	722
93	20241011	170600	115600770	9000	9000	9000	9000	0
94	20241011	170500	115600770	9000	9000	9000	9000	0
95	20241011	170400	115600770	9000	9000	9000	9000	0
96	20241011	170300	115600770	9000	9000	9000	9000	0
97	20241011	170200	115600770	9000	9000	9000	9000	0
98	20241011	170100	115600770	9000	9000	9000	9000	0
99	20241011	170000	115600770	9000	9000	9000	9000	0
100	20241011	165900	115600770	9000	9000	9000	9000	0
101	20241011	165800	115600770	9000	9000	9000	9000	0
102	20241011	165700	115600770	9000	9000	9000	9000	0
103	20241011	165600	115600770	9000	9000	9000	9000	0
104	20241011	165500	115600770	9000	9000	9000	9000	0
105	20241011	165400	115600770	9000	9000	9000	9000	0
106	20241011	165300	115600770	9000	9000	9000	9000	0
107	20241011	165200	115600770	9000	9000	9000	9000	0
108	20241011	165100	115600770	9000	9000	9000	9000	0
109	20241011	165000	115600770	9000	9000	9000	9000	0
110	20241011	164900	115600770	9000	9000	9000	9000	0
111	20241011	164800	115600770	9000	9000	9000	9000	0
112	20241011	164700	115600770	9000	9000	9000	9000	0
113	20241011	164600	115600770	9000	9000	9000	9000	0
114	20241011	164500	115600770	9000	9000	9000	9000	0
115	20241011	164400	115600770	9000	9000	9000	9000	0
116	20241011	164300	115600770	9000	9000	9000	9000	0
117	20241011	164200	115600770	9000	9000	9000	9000	0
118	20241011	164100	115600770	9000	9000	9000	9000	0
119	20241011	164000	115600770	9000	9000	9000	9000	0
120	20241011	163900	115600770	9000	9000	9000	9000	0
121	20241011	163800	115600770	9000	9000	9000	9000	0
122	20241011	163700	115600770	9000	9000	9000	9000	722
123	20241011	163600	115600770	9000	9000	9000	9000	0
124	20241011	163500	115600770	9000	9000	9000	9000	0
125	20241011	163400	115600770	9000	9000	9000	9000	0
126	20241011	163300	115600770	9000	9000	9000	9000	0
127	20241011	163200	115600770	9000	9000	9000	9000	0
128	20241011	163100	115600770	9000	9000	9000	9000	0
129	20241011	163000	115600770	9000	9000	9000	9000	0
130	20241011	162900	115600770	9000	9000	9000	9000	0
131	20241011	162800	115600770	9000	9000	9000	9000	0
132	20241011	162700	115600770	9000	9000	9000	9000	0
133	20241011	162600	115600770	9000	9000	9000	9000	0
134	20241011	162500	115600770	9000	9000	9000	9000	0
135	20241011	162400	115600770	9000	9000	9000	9000	0
136	20241011	162300	115600770	9000	9000	9000	9000	0
137	20241011	162200	115600770	9000	9000	9000	9000	0
138	20241011	162100	115600770	9000	9000	9000	9000	0
139	20241011	162000	115600770	9000	9000	9000	9000	0
140	20241011	161900	115600770	9000	9000	9000	9000	0
141	20241011	161800	115600770	9000	9000	9000	9000	0
142	20241011	161700	115600770	9000	9000	9000	9000	0
143	20241011	161600	115600770	9000	9000	9000	9000	0
144	20241011	161500	115600770	9000	9000	9000	9000	0
145	20241011	161400	115600770	9000	9000	9000	9000	0
146	20241011	161300	115600770	9000	9000	9000	9000	0
147	20241011	161200	115600770	9000	9000	9000	9000	0
148	20241011	161100	115600770	9000	9000	9000	9000	0
149	20241011	161000	115600770	9000	9000	9000	9000	0
150	20241011	160900	115600770	9000	9000	9000	9000	0
151	20241011	160800	115600770	9000	9000	9000	9000	0
152	20241011	160700	115600770	9000	9000	9000	9000	722
153	20241011	160600	115600770	9000	9000	9000	9000	0
154	20241011	160500	115600770	9000	9000	9000	9000	0
155	20241011	160400	115600770	9000	9000	9000	9000	0
156	20241011	160300	115600770	9000	9000	9000	9000	0
157	20241011	160200	115600770	9000	9000	9000	9000	0
158	20241011	160100	115600770	9000	9000	9000	9000	0
159	20241011	160000	115600770	9000	9000	9000	9000	0
160	20241011	155900	115600770	9000	9000	9000	9000	0
161	20241011	155800	115600770	9000	9000	9000	9000	0
162	20241011	155700	115600770	9000	9000	9000	9000	0
163	20241011	155600	115600770	9000	9000	9000	9000	0
164	20241011	155500	115600770	9000	9000	9000	9000	0
165	20241011	155400	115600770	9000	9000	9000	9000	0
166	20241011	155300	115600770	9000	9000	9000	9000	0
167	20241011	155200	115600770	9000	9000	9000	9000	0
168	20241011	155100	115600770	9000	9000	9000	9000	0
169	20241011	155000	115600770	9000	9000	9000	9000	0
170	20241011	154900	115600770	9000	9000	9000	9000	0
171	20241011	154800	115600770	9000	9000	9000	9000	0
172	20241011	154700	115600770	9000	9000	9000	9000	0
173	20241011	154600	115600770	9000	9000	9000	9000	0
174	20241011	154500	115600770	9000	9000	9000	9000	0
175	20241011	154400	115600770	9000	9000	9000	9000	0
176	20241011	154300	115600770	9000	9000	9000	9000	0
177	20241011	154200	115600770	9000	9000	9000	9000	0
178	20241011	154100	115600770	9000	9000	9000	9000	0
179	20241011	154000	115600770	9000	9000	9000	9000	0
180	20241011	153900	115600770	9000	9000	9000	9000	0
181	20241011	153800	115600770	9000	9000	9000	9000	0
182	20241011	153700	115600770	9000	9000	9000	9000	722
183	20241011	153600	115600770	9000	9000	9000	9000	0
184	20241011	153500	115600770	9000	9000	9000	9000	0
185	20241011	153400	115600770	9000	9000	9000	9000	0
186	20241011	153300	115600770	9000	9000	9000	9000	0
187	20241011	153200	115600770	9000	9000	9000	9000	0
188	20241011	153100	115600770	9000	9000	9000	9000	0
189	20241011	153000	115600770	9000	9000	9000	9000	722
190	20241011	152900	109102770	9000	9000	9000	9000	0
191	20241011	152800	109102770	9000	9000	9000	9000	0
192	20241011	152700	109102770	9000	9000	9000	9000	0
193	20241011	152600	109102770	9000	9000	9000	9000	0
194	20241011	152500	109102770	9000	9000	9000	9000	0
195	20241011	152400	109102770	9000	9000	9000	9000	0
196	20241011	152300	109102770	9000	9000	9000	9000	0
197	20241011	152200	109102770	9000	9000	9000	9000	0
198	20241011	152100	109102770	9000	9000	9000	9000	0
199	20241011	152000	109102770	9000	9000	9000	9000	0
200	20241011	151900	109102770	9000	9000	9000	9000	0
201	20241011	151800	109102770	9000	9000	9000	9000	9
202	20241011	151700	109021770	9000	9000	9000	9000	1
203	20241011	151600	109012770	8960	8960	8960	8960	0
204	20241011	151500	109012770	8960	8970	8970	8960	174
205	20241011	151400	107453550	8970	8980	8980	8970	100
206	20241011	151300	106556500	8980	8990	8990	8980	350
207	20241011	151200	103411360	8990	8990	8990	8990	0
208	20241011	151100	103411360	8990	8990	8990	8990	0
209	20241011	151000	103411360	8990	9000	9000	8990	69
210	20241011	150900	102790560	9000	9000	9000	9000	0
211	20241011	150800	102790560	9000	9000	9000	9000	0
212	20241011	150700	102790560	9000	9000	9000	9000	0
213	20241011	150600	102790560	9000	9000	9000	9000	0
214	20241011	150500	102790560	9000	9000	9000	9000	0
215	20241011	150400	102790560	9000	9000	9000	9000	0
216	20241011	150300	102790560	9000	9000	9000	9000	0
217	20241011	150200	102790560	9000	9000	9000	9000	0
218	20241011	150100	102790560	9000	9000	9000	9000	0
219	20241011	150000	102790560	9000	9000	9000	9000	0
220	20241011	145900	102790560	9000	9000	9000	9000	0
221	20241011	145800	102790560	9000	9000	9000	9000	0
222	20241011	145700	102790560	9000	9000	9000	9000	112
223	20241011	145600	101782560	9000	9000	9000	9000	0
224	20241011	145500	101782560	9000	9000	9000	9000	0
225	20241011	145400	101782560	9000	9000	9000	9000	0
226	20241011	145300	101782560	9000	9020	9020	9000	300
227	20241011	145200	99080720	9020	9020	9020	9020	0
228	20241011	145100	99080720	9020	9020	9020	9020	0
229	20241011	145000	99080720	9020	9020	9020	9020	1
230	20241011	144900	99071700	9010	9010	9010	9010	0
231	20241011	144800	99071700	9010	9010	9010	9010	0
232	20241011	144700	99071700	9010	9030	9030	9010	441
233	20241011	144600	95097590	9090	9090	9090	9090	0
234	20241011	144500	95097590	9090	9090	9090	9090	0
235	20241011	144400	95097590	9090	9090	9090	9090	0
236	20241011	144300	95097590	9090	9090	9090	9090	0
237	20241011	144200	95097590	9090	9090	9090	9090	0
238	20241011	144100	95097590	9090	9090	9090	9090	0
239	20241011	144000	95097590	9090	9090	9090	9090	0
240	20241011	143900	95097590	9090	9090	9090	9090	0
241	20241011	143800	95097590	9090	9090	9090	9090	0
242	20241011	143700	95097590	9090	9090	9090	9090	0
243	20241011	143600	95097590	9090	9090	9090	9090	0
244	20241011	143500	95097590	9090	9090	9090	9090	2
245	20241011	143400	95079410	9090	9090	9090	9090	0
246	20241011	143300	95079410	9090	9090	9090	9090	0
247	20241011	143200	95079410	9090	9090	9090	9090	0
248	20241011	143100	95079410	9090	9090	9090	9090	0
249	20241011	143000	95079410	9090	9090	9090	9090	0
250	20241011	142900	95079410	9090	9070	9090	9070	182
251	20241011	142800	93425450	9070	9070	9070	9070	0
252	20241011	142700	93425450	9070	9070	9070	9070	0
253	20241011	142600	93425450	9070	9070	9070	9070	0
254	20241011	142500	93425450	9070	9070	9070	9070	0
255	20241011	142400	93425450	9070	9070	9070	9070	1
256	20241011	142300	93416380	9070	9070	9070	9070	49
257	20241011	142200	92971950	9070	9070	9070	9070	1
258	20241011	142100	92962880	9010	9010	9010	9010	0
259	20241011	142000	92962880	9010	9010	9010	9010	0
260	20241011	141900	92962880	9010	9010	9010	9010	5
261	20241011	141800	92917830	9030	9040	9040	9030	26
262	20241011	141700	92682830	9100	9100	9100	9100	0
263	20241011	141600	92682830	9100	9100	9100	9100	0
264	20241011	141500	92682830	9100	9100	9100	9100	0
265	20241011	141400	92682830	9100	9100	9100	9100	0
266	20241011	141300	92682830	9100	9100	9100	9100	0
267	20241011	141200	92682830	9100	9100	9100	9100	0
268	20241011	141100	92682830	9100	9100	9100	9100	0
269	20241011	141000	92682830	9100	9100	9100	9100	0
270	20241011	140900	92682830	9100	9100	9100	9100	0
271	20241011	140800	92682830	9100	9100	9100	9100	0
272	20241011	140700	92682830	9100	9100	9100	9100	0
273	20241011	140600	92682830	9100	9100	9100	9100	0
274	20241011	140500	92682830	9100	9100	9100	9100	0
275	20241011	140400	92682830	9100	9100	9100	9100	0
276	20241011	140300	92682830	9100	9100	9100	9100	0
277	20241011	140200	92682830	9100	9100	9100	9100	16
278	20241011	140100	92537230	9110	9110	9110	9110	0
279	20241011	140000	92537230	9110	9110	9110	9110	0
280	20241011	135900	92537230	9110	9110	9110	9110	0
281	20241011	135800	92537230	9110	9110	9110	9110	0
282	20241011	135700	92537230	9110	9100	9110	9100	440
283	20241011	135600	88529890	9110	9060	9110	9060	549
284	20241011	135500	83537980	9060	9060	9060	9060	0
285	20241011	135400	83537980	9060	9060	9060	9060	0
286	20241011	135300	83537980	9060	9060	9060	9060	0
287	20241011	135200	83537980	9060	9060	9060	9060	0
288	20241011	135100	83537980	9060	9060	9060	9060	0
289	20241011	135000	83537980	9060	9060	9060	9060	0
290	20241011	134900	83537980	9060	9060	9060	9060	0
291	20241011	134800	83537980	9060	9060	9060	9060	0
292	20241011	134700	83537980	9060	9060	9060	9060	0
293	20241011	134600	83537980	9060	9060	9060	9060	0
294	20241011	134500	83537980	9060	9060	9060	9060	0
295	20241011	134400	83537980	9060	9060	9060	9060	1
296	20241011	134300	83528920	9060	9060	9060	9060	0
297	20241011	134200	83528920	9060	9060	9060	9060	0
298	20241011	134100	83528920	9060	9060	9060	9060	0
299	20241011	134000	83528920	9060	9060	9060	9060	0
300	20241011	133900	83528920	9060	9060	9060	9060	0
301	20241011	133800	83528920	9060	9060	9060	9060	1
302	20241011	133700	83519860	9060	9060	9060	9060	0
303	20241011	133600	83519860	9060	9060	9060	9060	0
304	20241011	133500	83519860	9060	9060	9060	9060	0
305	20241011	133400	83519860	9060	9060	9060	9060	0
306	20241011	133300	83519860	9060	9060	9060	9060	0
307	20241011	133200	83519860	9060	9060	9060	9060	0
308	20241011	133100	83519860	9060	9060	9060	9060	0
309	20241011	133000	83519860	9060	9060	9060	9060	0
310	20241011	132900	83519860	9060	9060	9060	9060	1
311	20241011	132800	83510800	9060	9060	9060	9060	1
312	20241011	132700	83501740	9060	9060	9060	9060	0
313	20241011	132600	83501740	9060	9060	9060	9060	0
314	20241011	132500	83501740	9060	9060	9060	9060	0
315	20241011	132400	83501740	9060	9060	9060	9060	0
316	20241011	132300	83501740	9060	9060	9060	9060	8
317	20241011	132200	83429260	9080	9080	9080	9080	0
318	20241011	132100	83429260	9080	9080	9080	9080	0
319	20241011	132000	83429260	9080	9080	9080	9080	0
320	20241011	131900	83429260	9080	9080	9080	9080	0
321	20241011	131800	83429260	9080	9080	9080	9080	61
322	20241011	131700	82875380	9090	9090	9090	9090	0
323	20241011	131600	82875380	9090	9090	9090	9090	0
324	20241011	131500	82875380	9090	9090	9090	9090	0
325	20241011	131400	82875380	9090	9090	9090	9090	0
326	20241011	131300	82875380	9090	9090	9090	9090	0
327	20241011	131200	82875380	9090	9090	9090	9090	0
328	20241011	131100	82875380	9090	9090	9090	9090	0
329	20241011	131000	82875380	9090	9090	9090	9090	0
330	20241011	130900	82875380	9090	9070	9090	9070	193
331	20241011	130800	81124840	9080	9080	9080	9080	0
332	20241011	130700	81124840	9080	9080	9080	9080	0
333	20241011	130600	81124840	9080	9080	9080	9080	0
334	20241011	130500	81124840	9080	9080	9080	9080	0
335	20241011	130400	81124840	9080	9080	9080	9080	0
336	20241011	130300	81124840	9080	9080	9080	9080	0
337	20241011	130200	81124840	9080	9080	9080	9080	0
338	20241011	130100	81124840	9080	9080	9080	9080	0
339	20241011	130000	81124840	9080	9080	9080	9080	8
340	20241011	125900	81052200	9080	9080	9080	9080	0
341	20241011	125800	81052200	9080	9080	9080	9080	9
342	20241011	125700	80970480	9070	9070	9070	9070	8
343	20241011	125600	80897920	9070	9070	9070	9070	9
344	20241011	125500	80816290	9070	9070	9070	9070	11
345	20241011	125400	80716520	9070	9070	9070	9070	0
346	20241011	125300	80716520	9070	9070	9070	9070	9
347	20241011	125200	80634890	9070	9060	9070	9060	12
348	20241011	125100	80526090	9060	9060	9060	9060	2
349	20241011	125000	80507970	9060	9060	9060	9060	8
350	20241011	124900	80435490	9060	9060	9060	9060	8
351	20241011	124800	80363010	9060	9060	9060	9060	0
352	20241011	124700	80363010	9060	9060	9060	9060	9
353	20241011	124600	80281470	9060	9060	9060	9060	8
354	20241011	124500	80208990	9060	9060	9060	9060	10
355	20241011	124400	80118390	9060	9060	9060	9060	8
356	20241011	124300	80045910	9060	9060	9060	9060	0
357	20241011	124200	80045910	9060	9060	9060	9060	9
358	20241011	124100	79964370	9060	9060	9060	9060	8
359	20241011	124000	79891890	9060	9060	9060	9060	9
360	20241011	123900	79810350	9060	9060	9060	9060	8
361	20241011	123800	79737870	9060	9060	9060	9060	9
362	20241011	123700	79656330	9060	9060	9060	9060	0
363	20241011	123600	79656330	9060	9060	9060	9060	8
364	20241011	123500	79583850	9060	9060	9060	9060	8
365	20241011	123400	79511370	9060	9060	9060	9060	9
366	20241011	123300	79429830	9060	9060	9060	9060	8
367	20241011	123200	79357350	9060	9060	9060	9060	9
368	20241011	123100	79275810	9070	9070	9070	9070	0
369	20241011	123000	79275810	9070	9070	9070	9070	8
370	20241011	122900	79203250	9070	9070	9070	9070	9
371	20241011	122800	79121620	9070	9070	9070	9070	8
372	20241011	122700	79049060	9070	9070	9070	9070	9
373	20241011	122600	78967430	8990	8990	8990	8990	1
374	20241011	122500	78958440	9070	9070	9070	9070	8
375	20241011	122400	78885880	9070	9070	9070	9070	9
376	20241011	122300	78804250	9070	9070	9070	9070	8
377	20241011	122200	78731690	9080	9080	9080	9080	8
378	20241011	122100	78659050	9080	9080	9080	9080	9
379	20241011	122000	78577330	9080	9080	9080	9080	0
380	20241011	121900	78577330	9080	9080	9080	9080	8
381	20241011	121800	78504690	9090	9090	9090	9090	9
382	20241011	121700	78422880	9080	9080	9080	9080	8
383	20241011	121600	78350240	9080	9080	9080	9080	9
384	20241011	121500	78268520	9080	9080	9080	9080	0
385	20241011	121400	78268520	9080	9080	9080	9080	15
386	20241011	121300	78132320	9070	9070	9070	9070	9
387	20241011	121200	78050690	9070	9070	9070	9070	8
388	20241011	121100	77978130	9050	9050	9050	9050	2
389	20241011	121000	77960030	9050	9050	9050	9050	8
390	20241011	120900	77887630	9050	9050	9050	9050	0
391	20241011	120800	77887630	9050	9050	9050	9050	9
392	20241011	120700	77806180	9050	9030	9050	9030	11
393	20241011	120600	77706690	9030	9030	9030	9030	5
394	20241011	120500	77661540	9030	9030	9030	9030	9
395	20241011	120400	77580270	9030	9030	9030	9030	8
396	20241011	120300	77508030	9030	9030	9030	9030	0
397	20241011	120200	77508030	9030	9030	9030	9030	147
398	20241011	120100	76180620	9030	9030	9030	9030	8
399	20241011	120000	76108380	9030	9030	9030	9030	9
400	20241011	115900	76027110	9030	9020	9030	8960	479
401	20241011	115800	71725250	9020	9080	9080	9020	26
402	20241011	115700	71490190	9080	9080	9080	9080	0
403	20241011	115600	71490190	9080	9070	9080	9070	14
404	20241011	115500	71363130	9070	9070	9070	9070	3
405	20241011	115400	71335920	9080	9080	9080	9080	8
406	20241011	115300	71263280	9080	9080	9080	9080	9
407	20241011	115200	71181560	9080	9070	9080	9070	11
408	20241011	115100	71081780	9070	9070	9070	9070	2
409	20241011	115000	71063640	9080	9080	9080	9080	10
410	20241011	114900	70972840	9090	9030	9090	9020	27
411	20241011	114800	70728660	9090	9090	9090	9090	8
412	20241011	114700	70655940	9090	9090	9090	9090	9
413	20241011	114600	70574130	9090	9090	9090	9090	8
414	20241011	114500	70501410	9090	9090	9090	9090	0
415	20241011	114400	70501410	9090	9090	9090	9090	9
416	20241011	114300	70419600	9090	9090	9090	9090	8
417	20241011	114200	70346880	9090	9090	9090	9090	9
418	20241011	114100	70265070	9090	9090	9090	9090	8
419	20241011	114000	70192350	9090	9090	9090	9090	9
420	20241011	113900	70110540	9080	9080	9080	9080	6
421	20241011	113800	70056060	9080	9080	9080	9080	2
422	20241011	113700	70037900	9090	9090	9090	9090	9
423	20241011	113600	69956090	9090	9090	9090	9090	8
424	20241011	113500	69883370	9090	9090	9090	9090	8
425	20241011	113400	69810650	9090	9090	9090	9090	9
426	20241011	113300	69728840	9090	9090	9090	9090	0
427	20241011	113200	69728840	9090	9090	9090	9090	10
428	20241011	113100	69637940	9090	9090	9090	9090	10
429	20241011	113000	69547040	9090	9090	9090	9090	8
430	20241011	112900	69474320	9090	9090	9090	9090	9
431	20241011	112800	69392510	9090	9090	9090	9090	8
432	20241011	112700	69319790	9020	9030	9030	9020	62
433	20241011	112600	68760040	9050	9090	9090	9050	24
434	20241011	112500	68542480	9050	9090	9090	9050	120
435	20241011	112400	67456160	9090	9090	9090	9090	9
436	20241011	112300	67374350	9090	9090	9090	9090	8
437	20241011	112200	67301630	9050	9090	9090	9050	14
438	20241011	112100	67174570	9050	9050	9050	9050	27
439	20241011	112000	66930220	9090	9090	9090	9090	8
440	20241011	111900	66857500	9090	9090	9090	9090	8
441	20241011	111800	66784780	9050	9060	9090	9050	33
442	20241011	111700	66485670	9090	9090	9090	9090	8
443	20241011	111600	66412950	9080	9080	9080	9080	33
444	20241011	111500	66113310	9080	9080	9080	9080	0
445	20241011	111400	66113310	9080	9080	9080	9080	8
446	20241011	111300	66040670	9080	9080	9080	9080	9
447	20241011	111200	65958950	9090	9060	9090	9060	9
448	20241011	111100	65877170	9090	9090	9090	9090	9
449	20241011	111000	65795360	9090	9090	9090	9090	8
450	20241011	110900	65722640	9090	9090	9090	9090	0
451	20241011	110800	65722640	9090	9090	9090	9090	9
452	20241011	110700	65640830	9090	9090	9090	9090	8
453	20241011	110600	65568110	9090	9090	9090	9090	9
454	20241011	110500	65486300	9090	9090	9090	9090	8
455	20241011	110400	65413580	9090	9090	9090	9090	8
456	20241011	110300	65340860	9050	9050	9050	9050	100
457	20241011	110200	64435860	9090	9100	9100	9090	10
458	20241011	110100	64344950	9100	9100	9100	9100	8
459	20241011	110000	64272150	9100	9100	9100	9100	9
460	20241011	105900	64190250	9050	9100	9100	9050	108
461	20241011	105800	63211990	9100	9100	9100	9100	9
462	20241011	105700	63130090	9100	9100	9100	9100	0
463	20241011	105600	63130090	9100	9100	9100	9100	8
464	20241011	105500	63057290	9060	9120	9120	9060	10
465	20241011	105400	62966150	9120	9120	9120	9120	9
466	20241011	105300	62884070	9120	9060	9120	9060	10
467	20241011	105200	62792930	9120	9120	9120	9120	8
468	20241011	105100	62719970	9120	9120	9120	9120	0
469	20241011	105000	62719970	9120	9120	9120	9120	9
470	20241011	104900	62637890	9120	9120	9120	9120	158
471	20241011	104800	61196930	9120	9120	9120	9120	8
472	20241011	104700	61123970	9120	9110	9120	9110	170
473	20241011	104600	59573780	9100	9110	9110	9100	168
474	20241011	104500	58044100	9110	9110	9110	9110	0
475	20241011	104400	58044100	9110	9110	9110	9110	9
476	20241011	104300	57962110	9110	9110	9110	9110	8
477	20241011	104200	57889230	9110	9110	9110	9110	9
478	20241011	104100	57807240	9110	9110	9110	9110	8
479	20241011	104000	57734360	9110	9110	9110	9110	9
480	20241011	103900	57652370	9110	9110	9110	9110	0
481	20241011	103800	57652370	9110	9100	9110	9100	14
482	20241011	103700	57524890	9110	9100	9110	9100	33
483	20241011	103600	57224500	9100	9100	9100	9100	8
484	20241011	103500	57151700	9100	9100	9100	9100	9
485	20241011	103400	57069800	9050	9100	9100	9050	9
486	20241011	103300	56987950	9100	9100	9100	9100	0
487	20241011	103200	56987950	9100	9100	9100	9100	9
488	20241011	103100	56906050	9100	9100	9100	9100	8
489	20241011	103000	56833250	9100	9100	9100	9100	8
490	20241011	102900	56760450	9100	9100	9100	9100	9
491	20241011	102800	56678550	9100	9100	9100	9100	8
492	20241011	102700	56605750	9090	9100	9100	9090	3
493	20241011	102600	56578470	9090	9090	9090	9090	7
494	20241011	102500	56514840	9090	9090	9090	9090	8
495	20241011	102400	56442120	9090	9090	9090	9090	9
496	20241011	102300	56360310	9090	9090	9090	9090	8
497	20241011	102200	56287590	9100	9100	9100	9100	9
498	20241011	102100	56205690	9110	9110	9110	9110	0
499	20241011	102000	56205690	9110	9110	9110	9110	8
500	20241011	101900	56132810	9050	9110	9110	9050	12
501	20241011	101800	56023670	9110	9110	9110	9110	8
502	20241011	101700	55950790	9100	9100	9100	9100	9
503	20241011	101600	55868890	9100	9100	9100	9100	8
504	20241011	101500	55796090	9100	9100	9100	9100	0
505	20241011	101400	55796090	9100	9100	9100	9100	9
506	20241011	101300	55714190	9100	9100	9100	9100	8
507	20241011	101200	55641390	9110	9110	9110	9110	8
508	20241011	101100	55568510	9130	9050	9130	9050	13
509	20241011	101000	55449960	9130	9130	9130	9130	8
510	20241011	100900	55376920	9130	9120	9130	9050	6
511	20241011	100800	55322320	9120	9120	9120	9120	10
512	20241011	100700	55231120	9050	9120	9120	9050	408
513	20241011	100600	51537710	9140	9090	9140	9060	101
514	20241011	100500	50619370	9090	9110	9160	9090	406
515	20241011	100400	46922330	9170	9170	9170	9100	117
516	20241011	100300	45853820	9190	9290	9290	9190	310
517	20241011	100200	42994610	9310	9090	9310	9090	2393
518	20241011	100100	20869690	9090	9080	9090	9080	34
519	20241011	100000	20560850	9080	9080	9080	9080	8
520	20241011	095900	20488210	9080	9080	9080	9080	11
521	20241011	095800	20388330	9080	9080	9080	9080	11
522	20241011	095700	20288450	9070	9070	9070	9070	39
523	20241011	095600	19934720	9070	9060	9070	9060	55
524	20241011	095500	19436330	9060	9060	9060	9060	10
525	20241011	095400	19345730	9060	9060	9060	9060	8
526	20241011	095300	19273250	9060	9010	9060	9010	23
527	20241011	095200	19065570	9060	9060	9060	9060	18
528	20241011	095100	18902490	9060	9060	9060	9060	0
529	20241011	095000	18902490	9060	9060	9060	9060	9
530	20241011	094900	18820950	9060	9060	9060	9060	8
531	20241011	094800	18748470	9070	9070	9070	9070	9
532	20241011	094700	18666840	9060	9060	9060	9060	58
533	20241011	094600	18141360	9060	9060	9060	9060	9
534	20241011	094500	18059820	9060	9060	9060	9060	0
535	20241011	094400	18059820	9060	9060	9060	9060	8
536	20241011	094300	17987340	9070	9070	9070	9070	9
537	20241011	094200	17905710	9070	9070	9070	9070	33
538	20241011	094100	17606400	9070	9070	9070	9070	9
539	20241011	094000	17524770	9070	9070	9070	9070	208
540	20241011	093900	15638210	9070	9070	9070	9070	0
541	20241011	093800	15638210	9070	9070	9070	9070	9
542	20241011	093700	15556580	9070	9070	9070	9070	8
543	20241011	093600	15484020	9070	9070	9070	9070	8
544	20241011	093500	15411460	9070	9070	9070	9070	9
545	20241011	093400	15329830	9070	9070	9070	9070	8
546	20241011	093300	15257270	9070	9070	9070	9070	0
547	20241011	093200	15257270	9070	9070	9070	9070	9
548	20241011	093100	15175640	9070	9060	9070	9060	13
549	20241011	093000	15057780	9070	9070	9070	9070	16
550	20241011	092900	14912660	9070	9070	9070	9070	30
551	20241011	092800	14640560	9070	9070	9070	9060	359
552	20241011	092700	11384930	9070	9070	9070	9070	10
553	20241011	092600	11294230	9070	9060	9070	9060	22
554	20241011	092500	11094830	9070	8970	9070	8970	655
555	20241011	092400	5164020	8950	8950	8950	8950	142
556	20241011	092300	3893120	8950	8950	8950	8950	11
557	20241011	092200	3794670	8950	8950	8950	8950	9
558	20241011	092100	3714120	8950	8950	8950	8950	0
559	20241011	092000	3714120	8950	8950	8950	8950	9
560	20241011	091900	3633570	8950	8950	8950	8950	8
561	20241011	091800	3561970	8950	8950	8950	8950	8
562	20241011	091700	3490370	8950	8950	8950	8950	9
563	20241011	091600	3409820	8950	8950	8950	8950	8
564	20241011	091500	3338220	8950	8950	8950	8950	2
565	20241011	091400	3320320	8950	8950	8950	8950	9
566	20241011	091300	3239770	8950	8950	8950	8950	8
567	20241011	091200	3168170	8950	8950	8950	8950	9
568	20241011	091100	3087620	8950	8950	8950	8950	8
569	20241011	091000	3016020	8950	8950	8950	8950	9
570	20241011	090900	2935470	8940	8940	8940	8940	2
571	20241011	090800	2917590	8950	8940	8950	8940	13
572	20241011	090700	2801290	8950	8940	8950	8940	21
573	20241011	090600	2613410	8940	8950	8950	8940	19
574	20241011	090500	2443390	8940	8940	8940	8940	1
575	20241011	090400	2434450	8930	8930	8930	8930	5
576	20241011	090300	2389800	8910	8910	8910	8910	0
577	20241011	090200	2389800	8910	8910	8910	8910	1
578	20241011	090100	2380890	8890	8890	8890	8890	1
579	20241011	090000	2372000	8870	8850	8870	8850	268