KissMeData/006090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184700	41463060	9130	9130	9130	9130	181
3	20241002	184600	41463060	9130	9130	9130	9130	0
4	20241002	184500	41463060	9130	9130	9130	9130	0
5	20241002	184400	41463060	9130	9130	9130	9130	0
6	20241002	184300	41463060	9130	9130	9130	9130	0
7	20241002	184200	41463060	9130	9130	9130	9130	0
8	20241002	184100	41463060	9130	9130	9130	9130	0
9	20241002	184000	41463060	9130	9130	9130	9130	0
10	20241002	183900	41463060	9130	9130	9130	9130	0
11	20241002	183800	41463060	9130	9130	9130	9130	0
12	20241002	183700	41463060	9130	9130	9130	9130	0
13	20241002	183600	41463060	9130	9130	9130	9130	0
14	20241002	183500	41463060	9130	9130	9130	9130	0
15	20241002	183400	41463060	9130	9130	9130	9130	0
16	20241002	183300	41463060	9130	9130	9130	9130	0
17	20241002	183200	41463060	9130	9130	9130	9130	0
18	20241002	183100	41463060	9130	9130	9130	9130	0
19	20241002	183000	41463060	9130	9130	9130	9130	0
20	20241002	182900	41463060	9130	9130	9130	9130	0
21	20241002	182800	41463060	9130	9130	9130	9130	0
22	20241002	182700	41463060	9130	9130	9130	9130	0
23	20241002	182600	41463060	9130	9130	9130	9130	0
24	20241002	182500	41463060	9130	9130	9130	9130	0
25	20241002	182400	41463060	9130	9130	9130	9130	0
26	20241002	182300	41463060	9130	9130	9130	9130	0
27	20241002	182200	41463060	9130	9130	9130	9130	0
28	20241002	182100	41463060	9130	9130	9130	9130	0
29	20241002	182000	41463060	9130	9130	9130	9130	0
30	20241002	181900	41463060	9130	9130	9130	9130	0
31	20241002	181800	41463060	9130	9130	9130	9130	0
32	20241002	181700	41463060	9130	9130	9130	9130	181
33	20241002	181600	41463060	9130	9130	9130	9130	0
34	20241002	181500	41463060	9130	9130	9130	9130	0
35	20241002	181400	41463060	9130	9130	9130	9130	0
36	20241002	181300	41463060	9130	9130	9130	9130	0
37	20241002	181200	41463060	9130	9130	9130	9130	0
38	20241002	181100	41463060	9130	9130	9130	9130	0
39	20241002	181000	41463060	9130	9130	9130	9130	0
40	20241002	180900	41463060	9130	9130	9130	9130	0
41	20241002	180800	41463060	9130	9130	9130	9130	0
42	20241002	180700	41463060	9130	9130	9130	9130	0
43	20241002	180600	41463060	9130	9130	9130	9130	0
44	20241002	180500	41463060	9130	9130	9130	9130	0
45	20241002	180400	41463060	9130	9130	9130	9130	0
46	20241002	180300	41463060	9130	9130	9130	9130	0
47	20241002	180200	41463060	9130	9130	9130	9130	0
48	20241002	180100	41463060	9130	9130	9130	9130	0
49	20241002	180000	41463060	9130	9130	9130	9130	0
50	20241002	175900	41463060	9130	9130	9130	9130	0
51	20241002	175800	41463060	9130	9130	9130	9130	0
52	20241002	175700	41463060	9130	9130	9130	9130	0
53	20241002	175600	41463060	9130	9130	9130	9130	0
54	20241002	175500	41463060	9130	9130	9130	9130	0
55	20241002	175400	41463060	9130	9130	9130	9130	0
56	20241002	175300	41463060	9130	9130	9130	9130	0
57	20241002	175200	41463060	9130	9130	9130	9130	0
58	20241002	175100	41463060	9130	9130	9130	9130	0
59	20241002	175000	41463060	9130	9130	9130	9130	0
60	20241002	174900	41463060	9130	9130	9130	9130	0
61	20241002	174800	41463060	9130	9130	9130	9130	0
62	20241002	174700	41463060	9130	9130	9130	9130	181
63	20241002	174600	41463060	9130	9130	9130	9130	0
64	20241002	174500	41463060	9130	9130	9130	9130	0
65	20241002	174400	41463060	9130	9130	9130	9130	0
66	20241002	174300	41463060	9130	9130	9130	9130	0
67	20241002	174200	41463060	9130	9130	9130	9130	0
68	20241002	174100	41463060	9130	9130	9130	9130	0
69	20241002	174000	41463060	9130	9130	9130	9130	0
70	20241002	173900	41463060	9130	9130	9130	9130	0
71	20241002	173800	41463060	9130	9130	9130	9130	0
72	20241002	173700	41463060	9130	9130	9130	9130	0
73	20241002	173600	41463060	9130	9130	9130	9130	0
74	20241002	173500	41463060	9130	9130	9130	9130	0
75	20241002	173400	41463060	9130	9130	9130	9130	0
76	20241002	173300	41463060	9130	9130	9130	9130	0
77	20241002	173200	41463060	9130	9130	9130	9130	0
78	20241002	173100	41463060	9130	9130	9130	9130	0
79	20241002	173000	41463060	9130	9130	9130	9130	0
80	20241002	172900	41463060	9130	9130	9130	9130	0
81	20241002	172800	41463060	9130	9130	9130	9130	0
82	20241002	172700	41463060	9130	9130	9130	9130	0
83	20241002	172600	41463060	9130	9130	9130	9130	0
84	20241002	172500	41463060	9130	9130	9130	9130	0
85	20241002	172400	41463060	9130	9130	9130	9130	0
86	20241002	172300	41463060	9130	9130	9130	9130	0
87	20241002	172200	41463060	9130	9130	9130	9130	0
88	20241002	172100	41463060	9130	9130	9130	9130	0
89	20241002	172000	41463060	9130	9130	9130	9130	0
90	20241002	171900	41463060	9130	9130	9130	9130	0
91	20241002	171800	41463060	9130	9130	9130	9130	0
92	20241002	171700	41463060	9130	9130	9130	9130	181
93	20241002	171600	41463060	9130	9130	9130	9130	0
94	20241002	171500	41463060	9130	9130	9130	9130	0
95	20241002	171400	41463060	9130	9130	9130	9130	0
96	20241002	171300	41463060	9130	9130	9130	9130	0
97	20241002	171200	41463060	9130	9130	9130	9130	0
98	20241002	171100	41463060	9130	9130	9130	9130	0
99	20241002	171000	41463060	9130	9130	9130	9130	0
100	20241002	170900	41463060	9130	9130	9130	9130	0
101	20241002	170800	41463060	9130	9130	9130	9130	0
102	20241002	170700	41463060	9130	9130	9130	9130	0
103	20241002	170600	41463060	9130	9130	9130	9130	0
104	20241002	170500	41463060	9130	9130	9130	9130	0
105	20241002	170400	41463060	9130	9130	9130	9130	0
106	20241002	170300	41463060	9130	9130	9130	9130	0
107	20241002	170200	41463060	9130	9130	9130	9130	0
108	20241002	170100	41463060	9130	9130	9130	9130	0
109	20241002	170000	41463060	9130	9130	9130	9130	0
110	20241002	165900	41463060	9130	9130	9130	9130	0
111	20241002	165800	41463060	9130	9130	9130	9130	0
112	20241002	165700	41463060	9130	9130	9130	9130	0
113	20241002	165600	41463060	9130	9130	9130	9130	0
114	20241002	165500	41463060	9130	9130	9130	9130	0
115	20241002	165400	41463060	9130	9130	9130	9130	0
116	20241002	165300	41463060	9130	9130	9130	9130	0
117	20241002	165200	41463060	9130	9130	9130	9130	0
118	20241002	165100	41463060	9130	9130	9130	9130	0
119	20241002	165000	41463060	9130	9130	9130	9130	0
120	20241002	164900	41463060	9130	9130	9130	9130	0
121	20241002	164800	41463060	9130	9130	9130	9130	0
122	20241002	164700	41463060	9130	9130	9130	9130	181
123	20241002	164600	41463060	9130	9130	9130	9130	0
124	20241002	164500	41463060	9130	9130	9130	9130	0
125	20241002	164400	41463060	9130	9130	9130	9130	0
126	20241002	164300	41463060	9130	9130	9130	9130	0
127	20241002	164200	41463060	9130	9130	9130	9130	0
128	20241002	164100	41463060	9130	9130	9130	9130	0
129	20241002	164000	41463060	9130	9130	9130	9130	0
130	20241002	163900	41463060	9130	9130	9130	9130	0
131	20241002	163800	41463060	9130	9130	9130	9130	0
132	20241002	163700	41463060	9130	9130	9130	9130	0
133	20241002	163600	41463060	9130	9130	9130	9130	0
134	20241002	163500	41463060	9130	9130	9130	9130	0
135	20241002	163400	41463060	9130	9130	9130	9130	0
136	20241002	163300	41463060	9130	9130	9130	9130	0
137	20241002	163200	41463060	9130	9130	9130	9130	0
138	20241002	163100	41463060	9130	9130	9130	9130	0
139	20241002	163000	41463060	9130	9130	9130	9130	0
140	20241002	162900	41463060	9130	9130	9130	9130	0
141	20241002	162800	41463060	9130	9130	9130	9130	0
142	20241002	162700	41463060	9130	9130	9130	9130	0
143	20241002	162600	41463060	9130	9130	9130	9130	0
144	20241002	162500	41463060	9130	9130	9130	9130	0
145	20241002	162400	41463060	9130	9130	9130	9130	0
146	20241002	162300	41463060	9130	9130	9130	9130	0
147	20241002	162200	41463060	9130	9130	9130	9130	0
148	20241002	162100	41463060	9130	9130	9130	9130	0
149	20241002	162000	41463060	9130	9130	9130	9130	0
150	20241002	161900	41463060	9130	9130	9130	9130	0
151	20241002	161800	41463060	9130	9130	9130	9130	0
152	20241002	161700	41463060	9130	9130	9130	9130	181
153	20241002	161600	41463060	9130	9130	9130	9130	0
154	20241002	161500	41463060	9130	9130	9130	9130	0
155	20241002	161400	41463060	9130	9130	9130	9130	0
156	20241002	161300	41463060	9130	9130	9130	9130	0
157	20241002	161200	41463060	9130	9130	9130	9130	0
158	20241002	161100	41463060	9130	9130	9130	9130	0
159	20241002	161000	41463060	9130	9130	9130	9130	0
160	20241002	160900	41463060	9130	9130	9130	9130	0
161	20241002	160800	41463060	9130	9130	9130	9130	0
162	20241002	160700	41463060	9130	9130	9130	9130	0
163	20241002	160600	41463060	9130	9130	9130	9130	0
164	20241002	160500	41463060	9130	9130	9130	9130	0
165	20241002	160400	41463060	9130	9130	9130	9130	0
166	20241002	160300	41463060	9130	9130	9130	9130	0
167	20241002	160200	41463060	9130	9130	9130	9130	0
168	20241002	160100	41463060	9130	9130	9130	9130	0
169	20241002	160000	41463060	9130	9130	9130	9130	0
170	20241002	155900	41463060	9130	9130	9130	9130	0
171	20241002	155800	41463060	9130	9130	9130	9130	0
172	20241002	155700	41463060	9130	9130	9130	9130	0
173	20241002	155600	41463060	9130	9130	9130	9130	0
174	20241002	155500	41463060	9130	9130	9130	9130	0
175	20241002	155400	41463060	9130	9130	9130	9130	0
176	20241002	155300	41463060	9130	9130	9130	9130	0
177	20241002	155200	41463060	9130	9130	9130	9130	0
178	20241002	155100	41463060	9130	9130	9130	9130	0
179	20241002	155000	41463060	9130	9130	9130	9130	0
180	20241002	154900	41463060	9130	9130	9130	9130	0
181	20241002	154800	41463060	9130	9130	9130	9130	0
182	20241002	154700	41463060	9130	9130	9130	9130	181
183	20241002	154600	41463060	9130	9130	9130	9130	0
184	20241002	154500	41463060	9130	9130	9130	9130	0
185	20241002	154400	41463060	9130	9130	9130	9130	0
186	20241002	154300	41463060	9130	9130	9130	9130	0
187	20241002	154200	41463060	9130	9130	9130	9130	0
188	20241002	154100	41463060	9130	9130	9130	9130	0
189	20241002	154000	41463060	9130	9130	9130	9130	0
190	20241002	153900	41463060	9130	9130	9130	9130	0
191	20241002	153800	41463060	9130	9130	9130	9130	0
192	20241002	153700	41463060	9130	9130	9130	9130	0
193	20241002	153600	41463060	9130	9130	9130	9130	0
194	20241002	153500	41463060	9130	9130	9130	9130	0
195	20241002	153400	41463060	9130	9130	9130	9130	0
196	20241002	153300	41463060	9130	9130	9130	9130	0
197	20241002	153200	41463060	9130	9130	9130	9130	0
198	20241002	153100	41463060	9130	9130	9130	9130	0
199	20241002	153000	41463060	9130	9130	9130	9130	181
200	20241002	152900	39810530	9140	9140	9140	9140	0
201	20241002	152800	39810530	9140	9140	9140	9140	0
202	20241002	152700	39810530	9140	9140	9140	9140	0
203	20241002	152600	39810530	9140	9140	9140	9140	0
204	20241002	152500	39810530	9140	9140	9140	9140	0
205	20241002	152400	39810530	9140	9140	9140	9140	0
206	20241002	152300	39810530	9140	9140	9140	9140	0
207	20241002	152200	39810530	9140	9140	9140	9140	0
208	20241002	152100	39810530	9140	9140	9140	9140	0
209	20241002	152000	39810530	9140	9140	9140	9140	0
210	20241002	151900	39810530	9140	9140	9140	9140	15
211	20241002	151800	39673430	9140	9140	9140	9140	12
212	20241002	151700	39563750	9150	9140	9150	9140	54
213	20241002	151600	39070180	9150	9150	9150	9150	10
214	20241002	151500	38978680	9150	9150	9150	9150	0
215	20241002	151400	38978680	9150	9150	9150	9150	0
216	20241002	151300	38978680	9150	9150	9150	9150	0
217	20241002	151200	38978680	9150	9150	9150	9150	0
218	20241002	151100	38978680	9150	9150	9150	9150	0
219	20241002	151000	38978680	9150	9150	9150	9150	0
220	20241002	150900	38978680	9150	9220	9220	9150	541
221	20241002	150800	34002510	9210	9210	9210	9210	0
222	20241002	150700	34002510	9210	9210	9210	9210	0
223	20241002	150600	34002510	9210	9210	9210	9210	0
224	20241002	150500	34002510	9210	9160	9210	9160	52
225	20241002	150400	33524990	9130	9130	9130	9130	0
226	20241002	150300	33524990	9130	9130	9130	9130	0
227	20241002	150200	33524990	9130	9130	9130	9130	0
228	20241002	150100	33524990	9130	9130	9130	9130	0
229	20241002	150000	33524990	9130	9130	9130	9130	0
230	20241002	145900	33524990	9130	9130	9130	9130	0
231	20241002	145800	33524990	9130	9130	9130	9130	0
232	20241002	145700	33524990	9130	9130	9130	9130	0
233	20241002	145600	33524990	9130	9130	9130	9130	7
234	20241002	145500	33461080	9140	9150	9150	9140	283
235	20241002	145400	30872630	9150	9150	9150	9150	9
236	20241002	145300	30790280	9160	9160	9160	9160	0
237	20241002	145200	30790280	9160	9160	9160	9160	0
238	20241002	145100	30790280	9160	9160	9160	9160	0
239	20241002	145000	30790280	9160	9160	9160	9160	0
240	20241002	144900	30790280	9160	9160	9160	9160	4
241	20241002	144800	30753640	9160	9180	9180	9160	347
242	20241002	144700	27573900	9170	9170	9170	9170	0
243	20241002	144600	27573900	9170	9170	9170	9170	0
244	20241002	144500	27573900	9170	9180	9180	9170	11
245	20241002	144400	27472950	9170	9170	9170	9170	79
246	20241002	144300	26748520	9170	9170	9170	9170	0
247	20241002	144200	26748520	9170	9170	9170	9170	0
248	20241002	144100	26748520	9170	9170	9170	9170	13
249	20241002	144000	26629310	9170	9170	9170	9170	6
250	20241002	143900	26574290	9170	9170	9170	9170	32
251	20241002	143800	26280850	9170	9170	9170	9170	0
252	20241002	143700	26280850	9170	9170	9170	9170	0
253	20241002	143600	26280850	9170	9170	9170	9170	0
254	20241002	143500	26280850	9170	9170	9170	9170	0
255	20241002	143400	26280850	9170	9170	9170	9170	0
256	20241002	143300	26280850	9170	9170	9170	9170	25
257	20241002	143200	26051600	9190	9190	9190	9190	0
258	20241002	143100	26051600	9190	9190	9190	9190	0
259	20241002	143000	26051600	9190	9190	9190	9190	0
260	20241002	142900	26051600	9190	9190	9190	9190	0
261	20241002	142800	26051600	9190	9190	9190	9190	0
262	20241002	142700	26051600	9190	9190	9190	9190	0
263	20241002	142600	26051600	9190	9190	9190	9190	0
264	20241002	142500	26051600	9190	9190	9190	9190	0
265	20241002	142400	26051600	9190	9190	9190	9190	0
266	20241002	142300	26051600	9190	9190	9190	9190	0
267	20241002	142200	26051600	9190	9190	9190	9190	0
268	20241002	142100	26051600	9190	9190	9190	9190	0
269	20241002	142000	26051600	9190	9190	9190	9190	0
270	20241002	141900	26051600	9190	9190	9190	9190	0
271	20241002	141800	26051600	9190	9190	9190	9190	0
272	20241002	141700	26051600	9190	9190	9190	9190	0
273	20241002	141600	26051600	9190	9190	9190	9190	0
274	20241002	141500	26051600	9190	9190	9190	9190	0
275	20241002	141400	26051600	9190	9190	9190	9190	0
276	20241002	141300	26051600	9190	9190	9190	9190	0
277	20241002	141200	26051600	9190	9190	9190	9190	0
278	20241002	141100	26051600	9190	9190	9190	9190	1
279	20241002	141000	26042410	9210	9210	9210	9210	0
280	20241002	140900	26042410	9210	9210	9210	9210	0
281	20241002	140800	26042410	9210	9210	9210	9210	0
282	20241002	140700	26042410	9210	9210	9210	9210	0
283	20241002	140600	26042410	9210	9210	9210	9210	0
284	20241002	140500	26042410	9210	9210	9210	9210	0
285	20241002	140400	26042410	9210	9210	9210	9210	0
286	20241002	140300	26042410	9210	9210	9210	9210	0
287	20241002	140200	26042410	9210	9210	9210	9210	0
288	20241002	140100	26042410	9210	9210	9210	9210	0
289	20241002	140000	26042410	9210	9210	9210	9210	0
290	20241002	135900	26042410	9210	9210	9210	9210	0
291	20241002	135800	26042410	9210	9210	9210	9210	0
292	20241002	135700	26042410	9210	9210	9210	9210	0
293	20241002	135600	26042410	9210	9210	9210	9210	0
294	20241002	135500	26042410	9210	9210	9210	9210	0
295	20241002	135400	26042410	9210	9210	9210	9210	0
296	20241002	135300	26042410	9210	9210	9210	9210	0
297	20241002	135200	26042410	9210	9210	9210	9210	0
298	20241002	135100	26042410	9210	9210	9210	9210	0
299	20241002	135000	26042410	9210	9210	9210	9210	0
300	20241002	134900	26042410	9210	9210	9210	9210	0
301	20241002	134800	26042410	9210	9210	9210	9210	0
302	20241002	134700	26042410	9210	9210	9210	9210	0
303	20241002	134600	26042410	9210	9210	9210	9210	0
304	20241002	134500	26042410	9210	9210	9210	9210	1
305	20241002	134400	26033200	9180	9180	9180	9180	0
306	20241002	134300	26033200	9180	9180	9180	9180	0
307	20241002	134200	26033200	9180	9180	9180	9180	0
308	20241002	134100	26033200	9180	9180	9180	9180	0
309	20241002	134000	26033200	9180	9180	9180	9180	0
310	20241002	133900	26033200	9180	9180	9180	9180	0
311	20241002	133800	26033200	9180	9180	9180	9180	0
312	20241002	133700	26033200	9180	9180	9180	9180	0
313	20241002	133600	26033200	9180	9180	9180	9180	0
314	20241002	133500	26033200	9180	9180	9180	9180	0
315	20241002	133400	26033200	9180	9180	9180	9180	1
316	20241002	133300	26024020	9210	9210	9210	9210	0
317	20241002	133200	26024020	9210	9210	9210	9210	0
318	20241002	133100	26024020	9210	9210	9210	9210	0
319	20241002	133000	26024020	9210	9210	9210	9210	0
320	20241002	132900	26024020	9210	9210	9210	9210	0
321	20241002	132800	26024020	9210	9210	9210	9210	0
322	20241002	132700	26024020	9210	9210	9210	9210	0
323	20241002	132600	26024020	9210	9210	9210	9210	0
324	20241002	132500	26024020	9210	9210	9210	9210	0
325	20241002	132400	26024020	9210	9210	9210	9210	4
326	20241002	132300	25987180	9210	9210	9210	9210	0
327	20241002	132200	25987180	9210	9210	9210	9210	0
328	20241002	132100	25987180	9210	9210	9210	9210	0
329	20241002	132000	25987180	9210	9210	9210	9210	1
330	20241002	131900	25977970	9210	9210	9210	9210	0
331	20241002	131800	25977970	9210	9210	9210	9210	0
332	20241002	131700	25977970	9210	9210	9210	9210	0
333	20241002	131600	25977970	9210	9210	9210	9210	0
334	20241002	131500	25977970	9210	9210	9210	9210	0
335	20241002	131400	25977970	9210	9210	9210	9210	0
336	20241002	131300	25977970	9210	9210	9210	9210	0
337	20241002	131200	25977970	9210	9210	9210	9210	0
338	20241002	131100	25977970	9210	9210	9210	9210	0
339	20241002	131000	25977970	9210	9210	9210	9210	0
340	20241002	130900	25977970	9210	9210	9210	9210	0
341	20241002	130800	25977970	9210	9210	9210	9210	0
342	20241002	130700	25977970	9210	9210	9210	9210	0
343	20241002	130600	25977970	9210	9210	9210	9210	0
344	20241002	130500	25977970	9210	9210	9210	9210	20
345	20241002	130400	25793770	9210	9210	9210	9210	0
346	20241002	130300	25793770	9210	9210	9210	9210	0
347	20241002	130200	25793770	9210	9210	9210	9210	0
348	20241002	130100	25793770	9210	9210	9210	9210	0
349	20241002	130000	25793770	9210	9210	9210	9210	0
350	20241002	125900	25793770	9210	9210	9210	9210	0
351	20241002	125800	25793770	9210	9210	9210	9210	0
352	20241002	125700	25793770	9210	9210	9210	9210	0
353	20241002	125600	25793770	9210	9210	9210	9210	0
354	20241002	125500	25793770	9210	9210	9210	9210	20
355	20241002	125400	25609570	9210	9210	9210	9210	0
356	20241002	125300	25609570	9210	9210	9210	9210	0
357	20241002	125200	25609570	9210	9210	9210	9210	0
358	20241002	125100	25609570	9210	9210	9210	9210	0
359	20241002	125000	25609570	9210	9210	9210	9210	0
360	20241002	124900	25609570	9210	9210	9210	9210	0
361	20241002	124800	25609570	9210	9210	9210	9210	0
362	20241002	124700	25609570	9210	9210	9210	9210	7
363	20241002	124600	25545100	9180	9180	9180	9180	13
364	20241002	124500	25425760	9180	9180	9180	9180	0
365	20241002	124400	25425760	9180	9180	9180	9180	0
366	20241002	124300	25425760	9180	9180	9180	9180	44
367	20241002	124200	25021840	9160	9160	9160	9160	48
368	20241002	124100	24582160	9180	9180	9180	9180	0
369	20241002	124000	24582160	9180	9180	9180	9180	6
370	20241002	123900	24527080	9170	9170	9170	9170	20
371	20241002	123800	24343680	9170	9170	9170	9170	0
372	20241002	123700	24343680	9170	9170	9170	9170	0
373	20241002	123600	24343680	9170	9170	9170	9170	0
374	20241002	123500	24343680	9170	9170	9170	9170	0
375	20241002	123400	24343680	9170	9170	9170	9170	0
376	20241002	123300	24343680	9170	9170	9170	9170	0
377	20241002	123200	24343680	9170	9170	9170	9170	0
378	20241002	123100	24343680	9170	9170	9170	9170	0
379	20241002	123000	24343680	9170	9170	9170	9170	0
380	20241002	122900	24343680	9170	9170	9170	9170	0
381	20241002	122800	24343680	9170	9170	9170	9170	0
382	20241002	122700	24343680	9170	9170	9170	9170	0
383	20241002	122600	24343680	9170	9170	9170	9170	0
384	20241002	122500	24343680	9170	9170	9170	9170	0
385	20241002	122400	24343680	9170	9170	9170	9170	0
386	20241002	122300	24343680	9170	9170	9170	9170	0
387	20241002	122200	24343680	9170	9170	9170	9170	0
388	20241002	122100	24343680	9170	9170	9170	9170	0
389	20241002	122000	24343680	9170	9170	9170	9170	20
390	20241002	121900	24160280	9170	9170	9170	9170	20
391	20241002	121800	23976880	9170	9170	9170	9170	0
392	20241002	121700	23976880	9170	9170	9170	9170	0
393	20241002	121600	23976880	9170	9170	9170	9170	0
394	20241002	121500	23976880	9170	9170	9170	9170	0
395	20241002	121400	23976880	9170	9170	9170	9170	0
396	20241002	121300	23976880	9170	9170	9170	9170	0
397	20241002	121200	23976880	9170	9170	9170	9170	0
398	20241002	121100	23976880	9170	9170	9170	9170	0
399	20241002	121000	23976880	9170	9180	9180	9170	50
400	20241002	120900	23518180	9180	9180	9180	9180	0
401	20241002	120800	23518180	9180	9180	9180	9180	0
402	20241002	120700	23518180	9180	9180	9180	9180	0
403	20241002	120600	23518180	9180	9180	9180	9180	0
404	20241002	120500	23518180	9180	9180	9180	9180	0
405	20241002	120400	23518180	9180	9180	9180	9180	0
406	20241002	120300	23518180	9180	9180	9180	9180	0
407	20241002	120200	23518180	9180	9180	9180	9180	0
408	20241002	120100	23518180	9180	9180	9180	9180	0
409	20241002	120000	23518180	9180	9180	9180	9180	0
410	20241002	115900	23518180	9180	9180	9180	9180	0
411	20241002	115800	23518180	9180	9180	9180	9180	0
412	20241002	115700	23518180	9180	9180	9180	9180	0
413	20241002	115600	23518180	9180	9180	9180	9180	0
414	20241002	115500	23518180	9180	9180	9180	9180	0
415	20241002	115400	23518180	9180	9180	9180	9180	0
416	20241002	115300	23518180	9180	9180	9180	9180	0
417	20241002	115200	23518180	9180	9180	9180	9180	0
418	20241002	115100	23518180	9180	9190	9190	9180	48
419	20241002	115000	23077320	9200	9200	9200	9200	32
420	20241002	114900	22782920	9210	9210	9210	9210	0
421	20241002	114800	22782920	9210	9210	9210	9210	0
422	20241002	114700	22782920	9210	9210	9210	9210	0
423	20241002	114600	22782920	9210	9210	9210	9210	0
424	20241002	114500	22782920	9210	9210	9210	9210	0
425	20241002	114400	22782920	9210	9210	9210	9210	0
426	20241002	114300	22782920	9210	9210	9210	9210	0
427	20241002	114200	22782920	9210	9210	9210	9210	0
428	20241002	114100	22782920	9210	9210	9210	9210	0
429	20241002	114000	22782920	9210	9210	9210	9210	1
430	20241002	113900	22773710	9230	9230	9230	9230	0
431	20241002	113800	22773710	9230	9230	9230	9230	0
432	20241002	113700	22773710	9230	9230	9230	9230	0
433	20241002	113600	22773710	9230	9230	9230	9230	0
434	20241002	113500	22773710	9230	9230	9230	9230	0
435	20241002	113400	22773710	9230	9230	9230	9230	0
436	20241002	113300	22773710	9230	9230	9230	9230	0
437	20241002	113200	22773710	9230	9230	9230	9230	0
438	20241002	113100	22773710	9230	9230	9230	9230	0
439	20241002	113000	22773710	9230	9230	9230	9230	0
440	20241002	112900	22773710	9230	9230	9230	9230	0
441	20241002	112800	22773710	9230	9230	9230	9230	0
442	20241002	112700	22773710	9230	9230	9230	9230	0
443	20241002	112600	22773710	9230	9230	9230	9230	0
444	20241002	112500	22773710	9230	9230	9230	9230	0
445	20241002	112400	22773710	9230	9230	9230	9230	0
446	20241002	112300	22773710	9230	9230	9230	9230	0
447	20241002	112200	22773710	9230	9230	9230	9230	27
448	20241002	112100	22524500	9230	9230	9230	9230	0
449	20241002	112000	22524500	9230	9230	9230	9230	0
450	20241002	111900	22524500	9230	9230	9230	9230	0
451	20241002	111800	22524500	9230	9230	9230	9230	0
452	20241002	111700	22524500	9230	9230	9230	9230	0
453	20241002	111600	22524500	9230	9230	9230	9230	0
454	20241002	111500	22524500	9230	9230	9230	9230	0
455	20241002	111400	22524500	9230	9230	9230	9230	0
456	20241002	111300	22524500	9230	9230	9230	9230	0
457	20241002	111200	22524500	9230	9230	9230	9230	0
458	20241002	111100	22524500	9230	9230	9230	9230	0
459	20241002	111000	22524500	9230	9230	9230	9230	0
460	20241002	110900	22524500	9230	9230	9230	9230	0
461	20241002	110800	22524500	9230	9230	9230	9230	0
462	20241002	110700	22524500	9230	9230	9230	9230	0
463	20241002	110600	22524500	9230	9230	9230	9230	1
464	20241002	110500	22515270	9230	9230	9230	9230	0
465	20241002	110400	22515270	9230	9230	9230	9230	0
466	20241002	110300	22515270	9230	9230	9230	9230	0
467	20241002	110200	22515270	9230	9230	9230	9230	0
468	20241002	110100	22515270	9230	9230	9230	9230	0
469	20241002	110000	22515270	9230	9230	9230	9230	0
470	20241002	105900	22515270	9230	9230	9230	9230	0
471	20241002	105800	22515270	9230	9230	9230	9230	0
472	20241002	105700	22515270	9230	9230	9230	9230	0
473	20241002	105600	22515270	9230	9230	9230	9230	0
474	20241002	105500	22515270	9230	9230	9230	9230	0
475	20241002	105400	22515270	9230	9230	9230	9230	0
476	20241002	105300	22515270	9230	9230	9230	9230	0
477	20241002	105200	22515270	9230	9230	9230	9230	0
478	20241002	105100	22515270	9230	9230	9230	9230	28
479	20241002	105000	22256830	9230	9230	9230	9230	0
480	20241002	104900	22256830	9230	9230	9230	9230	0
481	20241002	104800	22256830	9230	9230	9230	9230	0
482	20241002	104700	22256830	9230	9230	9230	9230	0
483	20241002	104600	22256830	9230	9230	9230	9230	0
484	20241002	104500	22256830	9230	9230	9230	9230	0
485	20241002	104400	22256830	9230	9230	9230	9230	1
486	20241002	104300	22247600	9210	9200	9210	9200	7
487	20241002	104200	22183180	9190	9190	9190	9190	0
488	20241002	104100	22183180	9190	9190	9190	9190	0
489	20241002	104000	22183180	9190	9190	9190	9190	2
490	20241002	103900	22164800	9180	9180	9180	9180	0
491	20241002	103800	22164800	9180	9180	9180	9180	2
492	20241002	103700	22146440	9160	9160	9160	9160	0
493	20241002	103600	22146440	9160	9160	9160	9160	0
494	20241002	103500	22146440	9160	9160	9160	9160	0
495	20241002	103400	22146440	9160	9160	9160	9160	0
496	20241002	103300	22146440	9160	9160	9160	9160	0
497	20241002	103200	22146440	9160	9160	9160	9160	0
498	20241002	103100	22146440	9160	9160	9160	9160	0
499	20241002	103000	22146440	9160	9160	9160	9160	0
500	20241002	102900	22146440	9160	9160	9160	9160	0
501	20241002	102800	22146440	9160	9160	9160	9160	0
502	20241002	102700	22146440	9160	9160	9160	9160	0
503	20241002	102600	22146440	9160	9160	9160	9160	0
504	20241002	102500	22146440	9160	9160	9160	9160	0
505	20241002	102400	22146440	9160	9160	9160	9160	0
506	20241002	102300	22146440	9160	9160	9160	9160	0
507	20241002	102200	22146440	9160	9160	9160	9160	0
508	20241002	102100	22146440	9160	9160	9160	9160	19
509	20241002	102000	21972400	9160	9160	9160	9160	0
510	20241002	101900	21972400	9160	9160	9160	9160	0
511	20241002	101800	21972400	9160	9160	9160	9160	0
512	20241002	101700	21972400	9160	9160	9160	9160	0
513	20241002	101600	21972400	9160	9160	9160	9160	0
514	20241002	101500	21972400	9160	9160	9160	9160	0
515	20241002	101400	21972400	9160	9160	9160	9160	0
516	20241002	101300	21972400	9160	9160	9160	9160	0
517	20241002	101200	21972400	9160	9160	9160	9150	227
518	20241002	101100	19893090	9160	9160	9160	9160	33
519	20241002	101000	19590810	9160	9160	9160	9160	0
520	20241002	100900	19590810	9160	9160	9160	9160	0
521	20241002	100800	19590810	9160	9160	9160	9160	0
522	20241002	100700	19590810	9160	9160	9160	9160	0
523	20241002	100600	19590810	9160	9160	9160	9160	0
524	20241002	100500	19590810	9160	9160	9160	9160	0
525	20241002	100400	19590810	9160	9160	9160	9160	1
526	20241002	100300	19581650	9180	9180	9180	9180	0
527	20241002	100200	19581650	9180	9180	9180	9180	0
528	20241002	100100	19581650	9180	9140	9180	9140	11
529	20241002	100000	19480730	9140	9140	9140	9140	0
530	20241002	095900	19480730	9140	9140	9140	9140	0
531	20241002	095800	19480730	9140	9140	9140	9140	0
532	20241002	095700	19480730	9140	9140	9140	9140	0
533	20241002	095600	19480730	9140	9140	9140	9140	0
534	20241002	095500	19480730	9140	9140	9140	9140	0
535	20241002	095400	19480730	9140	9140	9140	9140	72
536	20241002	095300	18822650	9140	9140	9140	9140	50
537	20241002	095200	18365650	9130	9110	9130	9110	44
538	20241002	095100	17964400	9120	9130	9130	9120	122
539	20241002	095000	16851730	9140	9140	9140	9140	0
540	20241002	094900	16851730	9140	9140	9140	9140	0
541	20241002	094800	16851730	9140	9140	9140	9140	0
542	20241002	094700	16851730	9140	9140	9140	9140	0
543	20241002	094600	16851730	9140	9140	9140	9140	5
544	20241002	094500	16806030	9140	9140	9140	9140	0
545	20241002	094400	16806030	9140	9140	9140	9140	0
546	20241002	094300	16806030	9140	9140	9140	9140	0
547	20241002	094200	16806030	9140	9140	9140	9140	1
548	20241002	094100	16796890	9140	9140	9140	9140	0
549	20241002	094000	16796890	9140	9140	9140	9140	1
550	20241002	093900	16787750	9130	9130	9130	9130	0
551	20241002	093800	16787750	9130	9130	9130	9130	1
552	20241002	093700	16778620	9160	9140	9160	9140	91
553	20241002	093600	15946860	9140	9140	9140	9140	10
554	20241002	093500	15855460	9120	9120	9120	9120	0
555	20241002	093400	15855460	9120	9120	9120	9120	0
556	20241002	093300	15855460	9120	9120	9120	9120	0
557	20241002	093200	15855460	9120	9120	9120	9120	185
558	20241002	093100	14168260	9120	9120	9120	9120	0
559	20241002	093000	14168260	9120	9120	9120	9120	22
560	20241002	092900	13967620	9160	9160	9160	9160	0
561	20241002	092800	13967620	9160	9140	9160	9140	2
562	20241002	092700	13949320	9130	9140	9150	9130	61
563	20241002	092600	13391780	9140	9140	9140	9130	380
564	20241002	092500	9918680	9160	9160	9160	9160	0
565	20241002	092400	9918680	9160	9160	9160	9160	0
566	20241002	092300	9918680	9160	9160	9160	9160	1
567	20241002	092200	9909520	9170	9170	9170	9170	0
568	20241002	092100	9909520	9170	9160	9170	9160	95
569	20241002	092000	9039070	9160	9150	9160	9150	31
570	20241002	091900	8755120	9150	9150	9150	9150	0
571	20241002	091800	8755120	9150	9150	9150	9150	0
572	20241002	091700	8755120	9150	9150	9150	9150	2
573	20241002	091600	8736820	9150	9260	9300	9150	75
574	20241002	091500	8045130	9150	9170	9170	9150	224
575	20241002	091400	5991150	9220	9220	9220	9220	0
576	20241002	091300	5991150	9220	9220	9220	9220	1
577	20241002	091200	5981930	9230	9120	9230	9120	100
578	20241002	091100	5065150	9130	9130	9130	9130	50
579	20241002	091000	4608650	9160	9180	9180	9160	190
580	20241002	090900	2868230	9180	9180	9180	9180	0
581	20241002	090800	2868230	9180	9200	9200	9180	102
582	20241002	090700	1931770	9300	9300	9300	9300	0
583	20241002	090600	1931770	9300	9300	9300	9300	0
584	20241002	090500	1931770	9300	9300	9300	9300	0
585	20241002	090400	1931770	9300	9300	9300	9300	0
586	20241002	090300	1931770	9300	9270	9300	9190	171
587	20241002	090200	354370	9280	9280	9280	9280	0
588	20241002	090100	354370	9280	9280	9280	9280	2
589	20241002	090000	335810	9290	9360	9370	9290	36