KissMeData/006090/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184700	86615600	8920	8920	8920	8920	54
3	20241016	184600	86615600	8920	8920	8920	8920	0
4	20241016	184500	86615600	8920	8920	8920	8920	0
5	20241016	184400	86615600	8920	8920	8920	8920	0
6	20241016	184300	86615600	8920	8920	8920	8920	0
7	20241016	184200	86615600	8920	8920	8920	8920	0
8	20241016	184100	86615600	8920	8920	8920	8920	0
9	20241016	184000	86615600	8920	8920	8920	8920	0
10	20241016	183900	86615600	8920	8920	8920	8920	0
11	20241016	183800	86615600	8920	8920	8920	8920	0
12	20241016	183700	86615600	8920	8920	8920	8920	0
13	20241016	183600	86615600	8920	8920	8920	8920	0
14	20241016	183500	86615600	8920	8920	8920	8920	0
15	20241016	183400	86615600	8920	8920	8920	8920	0
16	20241016	183300	86615600	8920	8920	8920	8920	0
17	20241016	183200	86615600	8920	8920	8920	8920	0
18	20241016	183100	86615600	8920	8920	8920	8920	0
19	20241016	183000	86615600	8920	8920	8920	8920	0
20	20241016	182900	86615600	8920	8920	8920	8920	0
21	20241016	182800	86615600	8920	8920	8920	8920	0
22	20241016	182700	86615600	8920	8920	8920	8920	0
23	20241016	182600	86615600	8920	8920	8920	8920	0
24	20241016	182500	86615600	8920	8920	8920	8920	0
25	20241016	182400	86615600	8920	8920	8920	8920	0
26	20241016	182300	86615600	8920	8920	8920	8920	0
27	20241016	182200	86615600	8920	8920	8920	8920	0
28	20241016	182100	86615600	8920	8920	8920	8920	0
29	20241016	182000	86615600	8920	8920	8920	8920	0
30	20241016	181900	86615600	8920	8920	8920	8920	0
31	20241016	181800	86615600	8920	8920	8920	8920	0
32	20241016	181700	86615600	8920	8920	8920	8920	54
33	20241016	181600	86615600	8920	8920	8920	8920	0
34	20241016	181500	86615600	8920	8920	8920	8920	0
35	20241016	181400	86615600	8920	8920	8920	8920	0
36	20241016	181300	86615600	8920	8920	8920	8920	0
37	20241016	181200	86615600	8920	8920	8920	8920	0
38	20241016	181100	86615600	8920	8920	8920	8920	0
39	20241016	181000	86615600	8920	8920	8920	8920	0
40	20241016	180900	86615600	8920	8920	8920	8920	0
41	20241016	180800	86615600	8920	8920	8920	8920	0
42	20241016	180700	86615600	8920	8920	8920	8920	0
43	20241016	180600	86615600	8920	8920	8920	8920	0
44	20241016	180500	86615600	8920	8920	8920	8920	0
45	20241016	180400	86615600	8920	8920	8920	8920	0
46	20241016	180300	86615600	8920	8920	8920	8920	0
47	20241016	180200	86615600	8920	8920	8920	8920	0
48	20241016	180100	86615600	8920	8920	8920	8920	0
49	20241016	180000	86615600	8920	8920	8920	8920	0
50	20241016	175900	86615600	8920	8920	8920	8920	0
51	20241016	175800	86615600	8920	8920	8920	8920	0
52	20241016	175700	86615600	8920	8920	8920	8920	0
53	20241016	175600	86615600	8920	8920	8920	8920	0
54	20241016	175500	86615600	8920	8920	8920	8920	0
55	20241016	175400	86615600	8920	8920	8920	8920	0
56	20241016	175300	86615600	8920	8920	8920	8920	0
57	20241016	175200	86615600	8920	8920	8920	8920	0
58	20241016	175100	86615600	8920	8920	8920	8920	0
59	20241016	175000	86615600	8920	8920	8920	8920	0
60	20241016	174900	86615600	8920	8920	8920	8920	0
61	20241016	174800	86615600	8920	8920	8920	8920	0
62	20241016	174700	86615600	8920	8920	8920	8920	54
63	20241016	174600	86615600	8920	8920	8920	8920	0
64	20241016	174500	86615600	8920	8920	8920	8920	0
65	20241016	174400	86615600	8920	8920	8920	8920	0
66	20241016	174300	86615600	8920	8920	8920	8920	0
67	20241016	174200	86615600	8920	8920	8920	8920	0
68	20241016	174100	86615600	8920	8920	8920	8920	0
69	20241016	174000	86615600	8920	8920	8920	8920	0
70	20241016	173900	86615600	8920	8920	8920	8920	0
71	20241016	173800	86615600	8920	8920	8920	8920	0
72	20241016	173700	86615600	8920	8920	8920	8920	0
73	20241016	173600	86615600	8920	8920	8920	8920	0
74	20241016	173500	86615600	8920	8920	8920	8920	0
75	20241016	173400	86615600	8920	8920	8920	8920	0
76	20241016	173300	86615600	8920	8920	8920	8920	0
77	20241016	173200	86615600	8920	8920	8920	8920	0
78	20241016	173100	86615600	8920	8920	8920	8920	0
79	20241016	173000	86615600	8920	8920	8920	8920	0
80	20241016	172900	86615600	8920	8920	8920	8920	0
81	20241016	172800	86615600	8920	8920	8920	8920	0
82	20241016	172700	86615600	8920	8920	8920	8920	0
83	20241016	172600	86615600	8920	8920	8920	8920	0
84	20241016	172500	86615600	8920	8920	8920	8920	0
85	20241016	172400	86615600	8920	8920	8920	8920	0
86	20241016	172300	86615600	8920	8920	8920	8920	0
87	20241016	172200	86615600	8920	8920	8920	8920	0
88	20241016	172100	86615600	8920	8920	8920	8920	0
89	20241016	172000	86615600	8920	8920	8920	8920	0
90	20241016	171900	86615600	8920	8920	8920	8920	0
91	20241016	171800	86615600	8920	8920	8920	8920	0
92	20241016	171700	86615600	8920	8920	8920	8920	54
93	20241016	171600	86615600	8920	8920	8920	8920	0
94	20241016	171500	86615600	8920	8920	8920	8920	0
95	20241016	171400	86615600	8920	8920	8920	8920	0
96	20241016	171300	86615600	8920	8920	8920	8920	0
97	20241016	171200	86615600	8920	8920	8920	8920	0
98	20241016	171100	86615600	8920	8920	8920	8920	0
99	20241016	171000	86615600	8920	8920	8920	8920	0
100	20241016	170900	86615600	8920	8920	8920	8920	0
101	20241016	170800	86615600	8920	8920	8920	8920	0
102	20241016	170700	86615600	8920	8920	8920	8920	0
103	20241016	170600	86615600	8920	8920	8920	8920	0
104	20241016	170500	86615600	8920	8920	8920	8920	0
105	20241016	170400	86615600	8920	8920	8920	8920	0
106	20241016	170300	86615600	8920	8920	8920	8920	0
107	20241016	170200	86615600	8920	8920	8920	8920	0
108	20241016	170100	86615600	8920	8920	8920	8920	0
109	20241016	170000	86615600	8920	8920	8920	8920	0
110	20241016	165900	86615600	8920	8920	8920	8920	0
111	20241016	165800	86615600	8920	8920	8920	8920	0
112	20241016	165700	86615600	8920	8920	8920	8920	0
113	20241016	165600	86615600	8920	8920	8920	8920	0
114	20241016	165500	86615600	8920	8920	8920	8920	0
115	20241016	165400	86615600	8920	8920	8920	8920	0
116	20241016	165300	86615600	8920	8920	8920	8920	0
117	20241016	165200	86615600	8920	8920	8920	8920	0
118	20241016	165100	86615600	8920	8920	8920	8920	0
119	20241016	165000	86615600	8920	8920	8920	8920	0
120	20241016	164900	86615600	8920	8920	8920	8920	0
121	20241016	164800	86615600	8920	8920	8920	8920	0
122	20241016	164700	86615600	8920	8920	8920	8920	54
123	20241016	164600	86615600	8920	8920	8920	8920	0
124	20241016	164500	86615600	8920	8920	8920	8920	0
125	20241016	164400	86615600	8920	8920	8920	8920	0
126	20241016	164300	86615600	8920	8920	8920	8920	0
127	20241016	164200	86615600	8920	8920	8920	8920	0
128	20241016	164100	86615600	8920	8920	8920	8920	0
129	20241016	164000	86615600	8920	8920	8920	8920	0
130	20241016	163900	86615600	8920	8920	8920	8920	0
131	20241016	163800	86615600	8920	8920	8920	8920	0
132	20241016	163700	86615600	8920	8920	8920	8920	0
133	20241016	163600	86615600	8920	8920	8920	8920	0
134	20241016	163500	86615600	8920	8920	8920	8920	0
135	20241016	163400	86615600	8920	8920	8920	8920	0
136	20241016	163300	86615600	8920	8920	8920	8920	0
137	20241016	163200	86615600	8920	8920	8920	8920	0
138	20241016	163100	86615600	8920	8920	8920	8920	0
139	20241016	163000	86615600	8920	8920	8920	8920	0
140	20241016	162900	86615600	8920	8920	8920	8920	0
141	20241016	162800	86615600	8920	8920	8920	8920	0
142	20241016	162700	86615600	8920	8920	8920	8920	0
143	20241016	162600	86615600	8920	8920	8920	8920	0
144	20241016	162500	86615600	8920	8920	8920	8920	0
145	20241016	162400	86615600	8920	8920	8920	8920	0
146	20241016	162300	86615600	8920	8920	8920	8920	0
147	20241016	162200	86615600	8920	8920	8920	8920	0
148	20241016	162100	86615600	8920	8920	8920	8920	0
149	20241016	162000	86615600	8920	8920	8920	8920	0
150	20241016	161900	86615600	8920	8920	8920	8920	0
151	20241016	161800	86615600	8920	8920	8920	8920	0
152	20241016	161700	86615600	8920	8920	8920	8920	54
153	20241016	161600	86615600	8920	8920	8920	8920	0
154	20241016	161500	86615600	8920	8920	8920	8920	0
155	20241016	161400	86615600	8920	8920	8920	8920	0
156	20241016	161300	86615600	8920	8920	8920	8920	0
157	20241016	161200	86615600	8920	8920	8920	8920	0
158	20241016	161100	86615600	8920	8920	8920	8920	0
159	20241016	161000	86615600	8920	8920	8920	8920	0
160	20241016	160900	86615600	8920	8920	8920	8920	0
161	20241016	160800	86615600	8920	8920	8920	8920	0
162	20241016	160700	86615600	8920	8920	8920	8920	0
163	20241016	160600	86615600	8920	8920	8920	8920	0
164	20241016	160500	86615600	8920	8920	8920	8920	0
165	20241016	160400	86615600	8920	8920	8920	8920	0
166	20241016	160300	86615600	8920	8920	8920	8920	0
167	20241016	160200	86615600	8920	8920	8920	8920	0
168	20241016	160100	86615600	8920	8920	8920	8920	0
169	20241016	160000	86615600	8920	8920	8920	8920	0
170	20241016	155900	86615600	8920	8920	8920	8920	0
171	20241016	155800	86615600	8920	8920	8920	8920	0
172	20241016	155700	86615600	8920	8920	8920	8920	0
173	20241016	155600	86615600	8920	8920	8920	8920	0
174	20241016	155500	86615600	8920	8920	8920	8920	0
175	20241016	155400	86615600	8920	8920	8920	8920	0
176	20241016	155300	86615600	8920	8920	8920	8920	0
177	20241016	155200	86615600	8920	8920	8920	8920	0
178	20241016	155100	86615600	8920	8920	8920	8920	0
179	20241016	155000	86615600	8920	8920	8920	8920	0
180	20241016	154900	86615600	8920	8920	8920	8920	0
181	20241016	154800	86615600	8920	8920	8920	8920	0
182	20241016	154700	86615600	8920	8920	8920	8920	54
183	20241016	154600	86615600	8920	8920	8920	8920	0
184	20241016	154500	86615600	8920	8920	8920	8920	0
185	20241016	154400	86615600	8920	8920	8920	8920	0
186	20241016	154300	86615600	8920	8920	8920	8920	0
187	20241016	154200	86615600	8920	8920	8920	8920	0
188	20241016	154100	86615600	8920	8920	8920	8920	0
189	20241016	154000	86615600	8920	8920	8920	8920	0
190	20241016	153900	86615600	8920	8920	8920	8920	0
191	20241016	153800	86615600	8920	8920	8920	8920	0
192	20241016	153700	86615600	8920	8920	8920	8920	0
193	20241016	153600	86615600	8920	8920	8920	8920	0
194	20241016	153500	86615600	8920	8920	8920	8920	0
195	20241016	153400	86615600	8920	8920	8920	8920	0
196	20241016	153300	86615600	8920	8920	8920	8920	0
197	20241016	153200	86615600	8920	8920	8920	8920	0
198	20241016	153100	86615600	8920	8920	8920	8920	0
199	20241016	153000	86615600	8920	8920	8920	8920	54
200	20241016	152900	86133920	8910	8910	8910	8910	0
201	20241016	152800	86133920	8910	8910	8910	8910	0
202	20241016	152700	86133920	8910	8910	8910	8910	0
203	20241016	152600	86133920	8910	8910	8910	8910	0
204	20241016	152500	86133920	8910	8910	8910	8910	0
205	20241016	152400	86133920	8910	8910	8910	8910	0
206	20241016	152300	86133920	8910	8910	8910	8910	0
207	20241016	152200	86133920	8910	8910	8910	8910	0
208	20241016	152100	86133920	8910	8910	8910	8910	0
209	20241016	152000	86133920	8910	8910	8910	8910	0
210	20241016	151900	86133920	8910	8910	8910	8910	77
211	20241016	151800	85447850	8910	8910	8910	8910	5
212	20241016	151700	85403300	8910	8900	8910	8900	136
213	20241016	151600	84192260	8890	8890	8890	8890	0
214	20241016	151500	84192260	8890	8900	8900	8890	100
215	20241016	151400	83303230	8910	8910	8910	8910	0
216	20241016	151300	83303230	8910	8910	8910	8910	300
217	20241016	151200	80630230	8900	8900	8900	8900	7
218	20241016	151100	80567930	8900	8900	8900	8900	0
219	20241016	151000	80567930	8900	8900	8900	8900	0
220	20241016	150900	80567930	8900	8900	8900	8900	71
221	20241016	150800	79936030	8910	8910	8910	8910	0
222	20241016	150700	79936030	8910	8910	8910	8910	0
223	20241016	150600	79936030	8910	8910	8910	8910	0
224	20241016	150500	79936030	8910	8910	8910	8910	0
225	20241016	150400	79936030	8910	8910	8910	8910	0
226	20241016	150300	79936030	8910	8910	8910	8910	0
227	20241016	150200	79936030	8910	8910	8910	8910	0
228	20241016	150100	79936030	8910	8910	8910	8910	4
229	20241016	150000	79900390	8920	8920	8920	8920	0
230	20241016	145900	79900390	8920	8920	8920	8920	0
231	20241016	145800	79900390	8920	8920	8920	8920	0
232	20241016	145700	79900390	8920	8920	8920	8920	0
233	20241016	145600	79900390	8920	8920	8920	8920	0
234	20241016	145500	79900390	8920	8920	8920	8920	0
235	20241016	145400	79900390	8920	8920	8920	8920	0
236	20241016	145300	79900390	8920	8920	8920	8920	0
237	20241016	145200	79900390	8920	8920	8920	8920	1
238	20241016	145100	79891470	8890	8890	8890	8890	0
239	20241016	145000	79891470	8890	8890	8890	8890	0
240	20241016	144900	79891470	8890	8890	8890	8890	0
241	20241016	144800	79891470	8890	8890	8890	8890	0
242	20241016	144700	79891470	8890	8890	8890	8890	0
243	20241016	144600	79891470	8890	8890	8890	8890	0
244	20241016	144500	79891470	8890	8890	8890	8890	0
245	20241016	144400	79891470	8890	8890	8890	8890	0
246	20241016	144300	79891470	8890	8890	8890	8890	0
247	20241016	144200	79891470	8890	8890	8890	8890	0
248	20241016	144100	79891470	8890	8890	8890	8890	0
249	20241016	144000	79891470	8890	8890	8890	8890	0
250	20241016	143900	79891470	8890	8890	8890	8890	0
251	20241016	143800	79891470	8890	8890	8890	8890	0
252	20241016	143700	79891470	8890	8890	8890	8890	0
253	20241016	143600	79891470	8890	8890	8890	8890	0
254	20241016	143500	79891470	8890	8890	8890	8890	0
255	20241016	143400	79891470	8890	8890	8890	8890	0
256	20241016	143300	79891470	8890	8890	8890	8890	0
257	20241016	143200	79891470	8890	8890	8890	8890	0
258	20241016	143100	79891470	8890	8890	8890	8890	281
259	20241016	143000	77393380	8890	8890	8890	8890	0
260	20241016	142900	77393380	8890	8890	8890	8890	0
261	20241016	142800	77393380	8890	8890	8890	8890	254
262	20241016	142700	75135320	8890	8890	8890	8890	0
263	20241016	142600	75135320	8890	8890	8890	8890	0
264	20241016	142500	75135320	8890	8890	8890	8890	0
265	20241016	142400	75135320	8890	8890	8890	8890	0
266	20241016	142300	75135320	8890	8890	8890	8890	100
267	20241016	142200	74246320	8890	8890	8890	8890	0
268	20241016	142100	74246320	8890	8890	8890	8890	0
269	20241016	142000	74246320	8890	8890	8890	8890	0
270	20241016	141900	74246320	8890	8890	8890	8890	0
271	20241016	141800	74246320	8890	8890	8890	8890	0
272	20241016	141700	74246320	8890	8890	8890	8890	0
273	20241016	141600	74246320	8890	8890	8890	8890	0
274	20241016	141500	74246320	8890	8890	8890	8890	152
275	20241016	141400	72895040	8890	8890	8890	8890	0
276	20241016	141300	72895040	8890	8890	8890	8890	0
277	20241016	141200	72895040	8890	8890	8890	8890	0
278	20241016	141100	72895040	8890	8890	8890	8890	0
279	20241016	141000	72895040	8890	8890	8890	8890	0
280	20241016	140900	72895040	8890	8890	8890	8890	0
281	20241016	140800	72895040	8890	8890	8890	8890	0
282	20241016	140700	72895040	8890	8890	8890	8890	0
283	20241016	140600	72895040	8890	8890	8890	8890	0
284	20241016	140500	72895040	8890	8890	8890	8890	0
285	20241016	140400	72895040	8890	8890	8890	8890	6
286	20241016	140300	72841700	8890	8890	8890	8890	0
287	20241016	140200	72841700	8890	8890	8890	8890	0
288	20241016	140100	72841700	8890	8890	8890	8890	0
289	20241016	140000	72841700	8890	8890	8890	8890	8
290	20241016	135900	72770580	8870	8870	8870	8870	0
291	20241016	135800	72770580	8870	8870	8870	8870	0
292	20241016	135700	72770580	8870	8870	8870	8870	0
293	20241016	135600	72770580	8870	8870	8870	8870	0
294	20241016	135500	72770580	8870	8870	8870	8870	0
295	20241016	135400	72770580	8870	8870	8870	8870	0
296	20241016	135300	72770580	8870	8870	8870	8870	0
297	20241016	135200	72770580	8870	8870	8870	8870	0
298	20241016	135100	72770580	8870	8870	8870	8870	0
299	20241016	135000	72770580	8870	8870	8870	8870	0
300	20241016	134900	72770580	8870	8870	8870	8870	0
301	20241016	134800	72770580	8870	8870	8870	8870	0
302	20241016	134700	72770580	8870	8870	8870	8870	0
303	20241016	134600	72770580	8870	8870	8870	8870	0
304	20241016	134500	72770580	8870	8870	8870	8870	0
305	20241016	134400	72770580	8870	8870	8870	8870	0
306	20241016	134300	72770580	8870	8870	8870	8870	97
307	20241016	134200	71910190	8880	8880	8880	8880	1
308	20241016	134100	71901310	8870	8870	8870	8870	0
309	20241016	134000	71901310	8870	8870	8870	8870	0
310	20241016	133900	71901310	8870	8870	8870	8870	0
311	20241016	133800	71901310	8870	8870	8870	8870	0
312	20241016	133700	71901310	8870	8870	8870	8870	354
313	20241016	133600	68761330	8870	8880	8880	8870	1201
314	20241016	133500	58108450	8870	8870	8870	8870	0
315	20241016	133400	58108450	8870	8870	8870	8870	0
316	20241016	133300	58108450	8870	8870	8870	8870	0
317	20241016	133200	58108450	8870	8880	8880	8870	189
318	20241016	133100	56431030	8880	8880	8880	8880	0
319	20241016	133000	56431030	8880	8880	8880	8880	23
320	20241016	132900	56226790	8880	8880	8880	8880	0
321	20241016	132800	56226790	8880	8880	8880	8880	0
322	20241016	132700	56226790	8880	8880	8880	8880	0
323	20241016	132600	56226790	8880	8880	8880	8880	0
324	20241016	132500	56226790	8880	8880	8880	8880	0
325	20241016	132400	56226790	8880	8880	8880	8880	1
326	20241016	132300	56217910	8880	8880	8880	8880	0
327	20241016	132200	56217910	8880	8880	8880	8880	0
328	20241016	132100	56217910	8880	8880	8880	8880	0
329	20241016	132000	56217910	8880	8880	8880	8880	0
330	20241016	131900	56217910	8880	8880	8880	8880	0
331	20241016	131800	56217910	8880	8880	8880	8880	0
332	20241016	131700	56217910	8880	8880	8880	8880	0
333	20241016	131600	56217910	8880	8880	8880	8880	0
334	20241016	131500	56217910	8880	8880	8880	8880	0
335	20241016	131400	56217910	8880	8880	8880	8880	0
336	20241016	131300	56217910	8880	8880	8880	8880	0
337	20241016	131200	56217910	8880	8880	8880	8880	0
338	20241016	131100	56217910	8880	8880	8880	8880	0
339	20241016	131000	56217910	8880	8880	8880	8880	1
340	20241016	130900	56209030	8870	8870	8870	8870	0
341	20241016	130800	56209030	8870	8870	8870	8870	0
342	20241016	130700	56209030	8870	8870	8870	8870	0
343	20241016	130600	56209030	8870	8870	8870	8870	0
344	20241016	130500	56209030	8870	8870	8870	8870	0
345	20241016	130400	56209030	8870	8870	8870	8870	0
346	20241016	130300	56209030	8870	8870	8870	8870	0
347	20241016	130200	56209030	8870	8870	8870	8870	0
348	20241016	130100	56209030	8870	8870	8870	8870	0
349	20241016	130000	56209030	8870	8870	8870	8870	0
350	20241016	125900	56209030	8870	8870	8870	8870	0
351	20241016	125800	56209030	8870	8870	8870	8870	0
352	20241016	125700	56209030	8870	8870	8870	8870	0
353	20241016	125600	56209030	8870	8870	8870	8870	0
354	20241016	125500	56209030	8870	8870	8870	8870	0
355	20241016	125400	56209030	8870	8870	8870	8870	201
356	20241016	125300	54426160	8880	8880	8880	8880	0
357	20241016	125200	54426160	8880	8880	8880	8880	60
358	20241016	125100	53893360	8870	8870	8870	8870	0
359	20241016	125000	53893360	8870	8870	8870	8870	0
360	20241016	124900	53893360	8870	8870	8870	8870	530
361	20241016	124800	49192260	8860	8860	8860	8860	0
362	20241016	124700	49192260	8860	8860	8860	8860	0
363	20241016	124600	49192260	8860	8860	8860	8860	0
364	20241016	124500	49192260	8860	8860	8860	8860	0
365	20241016	124400	49192260	8860	8860	8860	8860	4
366	20241016	124300	49156820	8870	8870	8870	8870	0
367	20241016	124200	49156820	8870	8870	8870	8870	0
368	20241016	124100	49156820	8870	8870	8870	8870	0
369	20241016	124000	49156820	8870	8870	8870	8870	0
370	20241016	123900	49156820	8870	8870	8870	8870	0
371	20241016	123800	49156820	8870	8870	8870	8870	1
372	20241016	123700	49147950	8870	8870	8870	8870	0
373	20241016	123600	49147950	8870	8870	8870	8870	0
374	20241016	123500	49147950	8870	8870	8870	8870	0
375	20241016	123400	49147950	8870	8870	8870	8870	0
376	20241016	123300	49147950	8870	8870	8870	8870	0
377	20241016	123200	49147950	8870	8870	8870	8870	0
378	20241016	123100	49147950	8870	8870	8870	8870	0
379	20241016	123000	49147950	8870	8870	8870	8870	0
380	20241016	122900	49147950	8870	8900	8900	8870	1169
381	20241016	122800	38746520	8900	8900	8900	8900	216
382	20241016	122700	36824120	8900	8900	8900	8900	1
383	20241016	122600	36815220	8940	8940	8940	8940	0
384	20241016	122500	36815220	8940	8940	8940	8940	0
385	20241016	122400	36815220	8940	8940	8940	8940	0
386	20241016	122300	36815220	8940	8940	8940	8940	0
387	20241016	122200	36815220	8940	8940	8940	8940	1
388	20241016	122100	36806280	8900	8900	8900	8900	0
389	20241016	122000	36806280	8900	8900	8900	8900	0
390	20241016	121900	36806280	8900	8900	8900	8900	0
391	20241016	121800	36806280	8900	8900	8900	8900	0
392	20241016	121700	36806280	8900	8900	8900	8900	0
393	20241016	121600	36806280	8900	8900	8900	8900	18
394	20241016	121500	36646080	8900	8900	8900	8900	0
395	20241016	121400	36646080	8900	8900	8900	8900	0
396	20241016	121300	36646080	8900	8900	8900	8900	0
397	20241016	121200	36646080	8900	8900	8900	8900	0
398	20241016	121100	36646080	8900	8900	8900	8900	0
399	20241016	121000	36646080	8900	8900	8900	8900	0
400	20241016	120900	36646080	8900	8900	8900	8900	0
401	20241016	120800	36646080	8900	8900	8900	8900	0
402	20241016	120700	36646080	8900	8900	8900	8900	0
403	20241016	120600	36646080	8900	8900	8900	8900	0
404	20241016	120500	36646080	8900	8900	8900	8900	0
405	20241016	120400	36646080	8900	8900	8900	8900	0
406	20241016	120300	36646080	8900	8900	8900	8900	0
407	20241016	120200	36646080	8900	8900	8900	8900	1
408	20241016	120100	36637180	8900	8900	8900	8900	0
409	20241016	120000	36637180	8900	8900	8900	8900	0
410	20241016	115900	36637180	8900	8900	8900	8900	0
411	20241016	115800	36637180	8900	8900	8900	8900	0
412	20241016	115700	36637180	8900	8900	8900	8900	0
413	20241016	115600	36637180	8900	8900	8900	8900	0
414	20241016	115500	36637180	8900	8900	8900	8900	0
415	20241016	115400	36637180	8900	8900	8900	8900	0
416	20241016	115300	36637180	8900	8900	8900	8900	0
417	20241016	115200	36637180	8900	8900	8900	8900	0
418	20241016	115100	36637180	8900	8900	8900	8900	0
419	20241016	115000	36637180	8900	8900	8900	8900	0
420	20241016	114900	36637180	8900	8910	8910	8900	100
421	20241016	114800	35747110	8900	8930	8930	8900	184
422	20241016	114700	34108010	8950	8950	8950	8950	0
423	20241016	114600	34108010	8950	8950	8950	8950	0
424	20241016	114500	34108010	8950	8950	8950	8950	0
425	20241016	114400	34108010	8950	8950	8950	8950	0
426	20241016	114300	34108010	8950	8950	8950	8950	0
427	20241016	114200	34108010	8950	8950	8950	8950	0
428	20241016	114100	34108010	8950	8950	8950	8950	0
429	20241016	114000	34108010	8950	8950	8950	8950	0
430	20241016	113900	34108010	8950	8950	8950	8950	0
431	20241016	113800	34108010	8950	8950	8950	8950	0
432	20241016	113700	34108010	8950	8950	8950	8950	0
433	20241016	113600	34108010	8950	8950	8950	8950	0
434	20241016	113500	34108010	8950	8950	8950	8950	0
435	20241016	113400	34108010	8950	8950	8950	8950	0
436	20241016	113300	34108010	8950	8950	8950	8950	0
437	20241016	113200	34108010	8950	8950	8950	8950	0
438	20241016	113100	34108010	8950	8950	8950	8950	0
439	20241016	113000	34108010	8950	8950	8950	8950	0
440	20241016	112900	34108010	8950	8950	8950	8950	0
441	20241016	112800	34108010	8950	8950	8950	8950	0
442	20241016	112700	34108010	8950	8950	8950	8950	0
443	20241016	112600	34108010	8950	8950	8950	8950	0
444	20241016	112500	34108010	8950	8950	8950	8950	0
445	20241016	112400	34108010	8950	8960	9000	8930	560
446	20241016	112300	29101390	8930	8930	8930	8930	0
447	20241016	112200	29101390	8930	8930	8930	8930	0
448	20241016	112100	29101390	8930	8930	8930	8930	0
449	20241016	112000	29101390	8930	8930	8930	8930	19
450	20241016	111900	28931720	8930	8930	8930	8930	0
451	20241016	111800	28931720	8930	8930	8930	8930	0
452	20241016	111700	28931720	8930	8930	8930	8930	0
453	20241016	111600	28931720	8930	8930	8930	8930	83
454	20241016	111500	28190530	8910	8910	8910	8910	0
455	20241016	111400	28190530	8910	8910	8910	8910	0
456	20241016	111300	28190530	8910	8910	8910	8910	0
457	20241016	111200	28190530	8910	8910	8910	8910	0
458	20241016	111100	28190530	8910	8910	8910	8910	0
459	20241016	111000	28190530	8910	8910	8910	8910	0
460	20241016	110900	28190530	8910	8910	8910	8910	40
461	20241016	110800	27834130	8910	8910	8910	8910	0
462	20241016	110700	27834130	8910	8910	8910	8910	0
463	20241016	110600	27834130	8910	8910	8910	8910	0
464	20241016	110500	27834130	8910	8910	8910	8910	0
465	20241016	110400	27834130	8910	8910	8910	8910	0
466	20241016	110300	27834130	8910	8910	8910	8910	4
467	20241016	110200	27798490	8910	8910	8910	8910	0
468	20241016	110100	27798490	8910	8910	8910	8910	0
469	20241016	110000	27798490	8910	8910	8910	8910	0
470	20241016	105900	27798490	8910	8910	8910	8910	0
471	20241016	105800	27798490	8910	8910	8910	8910	0
472	20241016	105700	27798490	8910	8910	8910	8910	0
473	20241016	105600	27798490	8910	8910	8910	8910	0
474	20241016	105500	27798490	8910	8910	8910	8910	7
475	20241016	105400	27736120	8900	8900	8900	8900	0
476	20241016	105300	27736120	8900	8900	8900	8900	0
477	20241016	105200	27736120	8900	8900	8900	8900	0
478	20241016	105100	27736120	8900	8900	8900	8900	0
479	20241016	105000	27736120	8900	8900	8900	8900	0
480	20241016	104900	27736120	8900	8900	8900	8900	0
481	20241016	104800	27736120	8900	8900	8900	8900	0
482	20241016	104700	27736120	8900	8900	8900	8900	0
483	20241016	104600	27736120	8900	8900	8900	8900	0
484	20241016	104500	27736120	8900	8900	8900	8900	0
485	20241016	104400	27736120	8900	8900	8900	8900	0
486	20241016	104300	27736120	8900	8900	8900	8900	0
487	20241016	104200	27736120	8900	8900	8900	8900	0
488	20241016	104100	27736120	8900	8900	8900	8900	0
489	20241016	104000	27736120	8900	8900	8900	8900	0
490	20241016	103900	27736120	8900	8900	8900	8900	0
491	20241016	103800	27736120	8900	8900	8900	8900	0
492	20241016	103700	27736120	8900	8900	8900	8900	0
493	20241016	103600	27736120	8900	8900	8900	8900	0
494	20241016	103500	27736120	8900	8920	8920	8900	539
495	20241016	103400	22930140	8910	8910	8910	8910	0
496	20241016	103300	22930140	8910	8910	8910	8910	0
497	20241016	103200	22930140	8910	8910	8910	8910	0
498	20241016	103100	22930140	8910	8910	8910	8910	0
499	20241016	103000	22930140	8910	8910	8910	8910	0
500	20241016	102900	22930140	8910	8910	8910	8910	0
501	20241016	102800	22930140	8910	8930	8930	8910	378
502	20241016	102700	19558260	8930	8930	8930	8930	0
503	20241016	102600	19558260	8930	8930	8930	8930	0
504	20241016	102500	19558260	8930	8930	8930	8930	0
505	20241016	102400	19558260	8930	8930	8930	8930	0
506	20241016	102300	19558260	8930	8930	8930	8930	0
507	20241016	102200	19558260	8930	8930	8930	8930	0
508	20241016	102100	19558260	8930	8930	8930	8930	0
509	20241016	102000	19558260	8930	8930	8930	8930	0
510	20241016	101900	19558260	8930	8930	8930	8930	0
511	20241016	101800	19558260	8930	8930	8930	8930	0
512	20241016	101700	19558260	8930	8940	8940	8930	49
513	20241016	101600	19120280	8950	8950	8950	8950	0
514	20241016	101500	19120280	8950	8950	8950	8950	0
515	20241016	101400	19120280	8950	8950	8950	8950	0
516	20241016	101300	19120280	8950	8950	8950	8950	0
517	20241016	101200	19120280	8950	8950	8950	8950	2
518	20241016	101100	19102380	8950	8950	8950	8950	0
519	20241016	101000	19102380	8950	8950	8950	8950	0
520	20241016	100900	19102380	8950	8950	8950	8950	1
521	20241016	100800	19093430	8940	8940	8940	8940	0
522	20241016	100700	19093430	8940	8940	8940	8940	0
523	20241016	100600	19093430	8940	8940	8940	8940	0
524	20241016	100500	19093430	8940	8940	8940	8940	0
525	20241016	100400	19093430	8940	8940	8940	8940	0
526	20241016	100300	19093430	8940	8940	8940	8940	3
527	20241016	100200	19066610	8930	8930	8930	8930	0
528	20241016	100100	19066610	8930	8930	8930	8930	0
529	20241016	100000	19066610	8930	8930	8930	8930	0
530	20241016	095900	19066610	8930	8930	8930	8930	0
531	20241016	095800	19066610	8930	8930	8930	8930	0
532	20241016	095700	19066610	8930	8930	8930	8930	0
533	20241016	095600	19066610	8930	8930	8930	8930	0
534	20241016	095500	19066610	8930	8930	8930	8930	0
535	20241016	095400	19066610	8930	8930	8930	8930	0
536	20241016	095300	19066610	8930	8930	8930	8930	0
537	20241016	095200	19066610	8930	8930	8930	8930	0
538	20241016	095100	19066610	8930	8930	8930	8930	0
539	20241016	095000	19066610	8930	8930	8930	8930	0
540	20241016	094900	19066610	8930	8930	8930	8930	0
541	20241016	094800	19066610	8930	8930	8930	8930	0
542	20241016	094700	19066610	8930	8930	8930	8930	0
543	20241016	094600	19066610	8930	8930	8930	8930	0
544	20241016	094500	19066610	8930	8930	8930	8930	0
545	20241016	094400	19066610	8930	8930	8930	8930	0
546	20241016	094300	19066610	8930	8930	8930	8930	0
547	20241016	094200	19066610	8930	8910	8930	8910	212
548	20241016	094100	17177600	8910	8910	8910	8910	0
549	20241016	094000	17177600	8910	8910	8910	8910	0
550	20241016	093900	17177600	8910	8910	8910	8910	0
551	20241016	093800	17177600	8910	8910	8910	8910	0
552	20241016	093700	17177600	8910	8910	8910	8910	0
553	20241016	093600	17177600	8910	8910	8910	8910	0
554	20241016	093500	17177600	8910	8910	8910	8910	0
555	20241016	093400	17177600	8910	8910	8910	8910	1
556	20241016	093300	17168690	8910	8900	8910	8900	210
557	20241016	093200	15299590	8910	8910	8910	8910	0
558	20241016	093100	15299590	8910	8910	8910	8910	0
559	20241016	093000	15299590	8910	8910	8910	8910	0
560	20241016	092900	15299590	8910	8910	8910	8910	0
561	20241016	092800	15299590	8910	8910	8910	8910	0
562	20241016	092700	15299590	8910	8910	8910	8910	3
563	20241016	092600	15272860	8900	8900	8900	8900	0
564	20241016	092500	15272860	8900	8900	8900	8900	35
565	20241016	092400	14961360	8900	8850	8910	8850	559
566	20241016	092300	9998090	8820	8820	8820	8820	55
567	20241016	092200	9512990	8840	8840	8840	8840	0
568	20241016	092100	9512990	8840	8840	8840	8840	0
569	20241016	092000	9512990	8840	8900	8900	8840	593
570	20241016	091900	4244880	8900	8900	8900	8900	0
571	20241016	091800	4244880	8900	8900	8900	8900	10
572	20241016	091700	4155880	8900	8900	8900	8900	0
573	20241016	091600	4155880	8900	8900	8900	8900	0
574	20241016	091500	4155880	8900	8900	8900	8900	0
575	20241016	091400	4155880	8900	8900	8900	8900	0
576	20241016	091300	4155880	8900	8900	8900	8900	0
577	20241016	091200	4155880	8900	8960	8960	8900	122
578	20241016	091100	3063280	8970	8970	8970	8970	1
579	20241016	091000	3054310	8970	8970	8970	8970	5
580	20241016	090900	3009460	8960	8960	8960	8960	0
581	20241016	090800	3009460	8960	8960	8960	8960	50
582	20241016	090700	2561460	8950	8950	8950	8950	0
583	20241016	090600	2561460	8950	8940	8950	8940	6
584	20241016	090500	2507810	8930	8930	8930	8930	1
585	20241016	090400	2498880	8910	8910	8910	8910	0
586	20241016	090300	2498880	8910	8910	8910	8910	0
587	20241016	090200	2498880	8910	8910	8910	8910	0
588	20241016	090100	2498880	8910	8920	8920	8910	26
589	20241016	090000	2267200	8930	8950	9020	8930	253