KissMeData/006660/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184400	85042320	8770	8770	8770	8770	120
3	20231024	184300	85042320	8770	8770	8770	8770	0
4	20231024	184200	85042320	8770	8770	8770	8770	0
5	20231024	184100	85042320	8770	8770	8770	8770	0
6	20231024	184000	85042320	8770	8770	8770	8770	0
7	20231024	183900	85042320	8770	8770	8770	8770	0
8	20231024	183800	85042320	8770	8770	8770	8770	0
9	20231024	183700	85042320	8770	8770	8770	8770	0
10	20231024	183600	85042320	8770	8770	8770	8770	0
11	20231024	183500	85042320	8770	8770	8770	8770	0
12	20231024	183400	85042320	8770	8770	8770	8770	0
13	20231024	183300	85042320	8770	8770	8770	8770	0
14	20231024	183200	85042320	8770	8770	8770	8770	0
15	20231024	183100	85042320	8770	8770	8770	8770	0
16	20231024	183000	85042320	8770	8770	8770	8770	0
17	20231024	182900	85042320	8770	8770	8770	8770	0
18	20231024	182800	85042320	8770	8770	8770	8770	0
19	20231024	182700	85042320	8770	8770	8770	8770	0
20	20231024	182600	85042320	8770	8770	8770	8770	0
21	20231024	182500	85042320	8770	8770	8770	8770	0
22	20231024	182400	85042320	8770	8770	8770	8770	0
23	20231024	182300	85042320	8770	8770	8770	8770	0
24	20231024	182200	85042320	8770	8770	8770	8770	0
25	20231024	182100	85042320	8770	8770	8770	8770	0
26	20231024	182000	85042320	8770	8770	8770	8770	0
27	20231024	181900	85042320	8770	8770	8770	8770	0
28	20231024	181800	85042320	8770	8770	8770	8770	0
29	20231024	181700	85042320	8770	8770	8770	8770	0
30	20231024	181600	85042320	8770	8770	8770	8770	0
31	20231024	181500	85042320	8770	8770	8770	8770	0
32	20231024	181400	85042320	8770	8770	8770	8770	120
33	20231024	181300	85042320	8770	8770	8770	8770	0
34	20231024	181200	85042320	8770	8770	8770	8770	0
35	20231024	181100	85042320	8770	8770	8770	8770	0
36	20231024	181000	85042320	8770	8770	8770	8770	0
37	20231024	180900	85042320	8770	8770	8770	8770	0
38	20231024	180800	85042320	8770	8770	8770	8770	0
39	20231024	180700	85042320	8770	8770	8770	8770	0
40	20231024	180600	85042320	8770	8770	8770	8770	0
41	20231024	180500	85042320	8770	8770	8770	8770	0
42	20231024	180400	85042320	8770	8770	8770	8770	0
43	20231024	180300	85042320	8770	8770	8770	8770	0
44	20231024	180200	85042320	8770	8770	8770	8770	0
45	20231024	180100	85042320	8770	8770	8770	8770	0
46	20231024	180000	85042320	8770	8770	8770	8770	0
47	20231024	175900	85042320	8770	8770	8770	8770	0
48	20231024	175800	85042320	8770	8770	8770	8770	0
49	20231024	175700	85042320	8770	8770	8770	8770	0
50	20231024	175600	85042320	8770	8770	8770	8770	0
51	20231024	175500	85042320	8770	8770	8770	8770	0
52	20231024	175400	85042320	8770	8770	8770	8770	0
53	20231024	175300	85042320	8770	8770	8770	8770	0
54	20231024	175200	85042320	8770	8770	8770	8770	0
55	20231024	175100	85042320	8770	8770	8770	8770	0
56	20231024	175000	85042320	8770	8770	8770	8770	0
57	20231024	174900	85042320	8770	8770	8770	8770	0
58	20231024	174800	85042320	8770	8770	8770	8770	0
59	20231024	174700	85042320	8770	8770	8770	8770	0
60	20231024	174600	85042320	8770	8770	8770	8770	0
61	20231024	174500	85042320	8770	8770	8770	8770	0
62	20231024	174400	85042320	8770	8770	8770	8770	120
63	20231024	174300	85042320	8770	8770	8770	8770	0
64	20231024	174200	85042320	8770	8770	8770	8770	0
65	20231024	174100	85042320	8770	8770	8770	8770	0
66	20231024	174000	85042320	8770	8770	8770	8770	0
67	20231024	173900	85042320	8770	8770	8770	8770	0
68	20231024	173800	85042320	8770	8770	8770	8770	0
69	20231024	173700	85042320	8770	8770	8770	8770	0
70	20231024	173600	85042320	8770	8770	8770	8770	0
71	20231024	173500	85042320	8770	8770	8770	8770	0
72	20231024	173400	85042320	8770	8770	8770	8770	0
73	20231024	173300	85042320	8770	8770	8770	8770	0
74	20231024	173200	85042320	8770	8770	8770	8770	0
75	20231024	173100	85042320	8770	8770	8770	8770	0
76	20231024	173000	85042320	8770	8770	8770	8770	0
77	20231024	172900	85042320	8770	8770	8770	8770	0
78	20231024	172800	85042320	8770	8770	8770	8770	0
79	20231024	172700	85042320	8770	8770	8770	8770	0
80	20231024	172600	85042320	8770	8770	8770	8770	0
81	20231024	172500	85042320	8770	8770	8770	8770	0
82	20231024	172400	85042320	8770	8770	8770	8770	0
83	20231024	172300	85042320	8770	8770	8770	8770	0
84	20231024	172200	85042320	8770	8770	8770	8770	0
85	20231024	172100	85042320	8770	8770	8770	8770	0
86	20231024	172000	85042320	8770	8770	8770	8770	0
87	20231024	171900	85042320	8770	8770	8770	8770	0
88	20231024	171800	85042320	8770	8770	8770	8770	0
89	20231024	171700	85042320	8770	8770	8770	8770	0
90	20231024	171600	85042320	8770	8770	8770	8770	0
91	20231024	171500	85042320	8770	8770	8770	8770	0
92	20231024	171400	85042320	8770	8770	8770	8770	120
93	20231024	171300	85042320	8770	8770	8770	8770	0
94	20231024	171200	85042320	8770	8770	8770	8770	0
95	20231024	171100	85042320	8770	8770	8770	8770	0
96	20231024	171000	85042320	8770	8770	8770	8770	0
97	20231024	170900	85042320	8770	8770	8770	8770	0
98	20231024	170800	85042320	8770	8770	8770	8770	0
99	20231024	170700	85042320	8770	8770	8770	8770	0
100	20231024	170600	85042320	8770	8770	8770	8770	0
101	20231024	170500	85042320	8770	8770	8770	8770	0
102	20231024	170400	85042320	8770	8770	8770	8770	0
103	20231024	170300	85042320	8770	8770	8770	8770	0
104	20231024	170200	85042320	8770	8770	8770	8770	0
105	20231024	170100	85042320	8770	8770	8770	8770	0
106	20231024	170000	85042320	8770	8770	8770	8770	0
107	20231024	165900	85042320	8770	8770	8770	8770	0
108	20231024	165800	85042320	8770	8770	8770	8770	0
109	20231024	165700	85042320	8770	8770	8770	8770	0
110	20231024	165600	85042320	8770	8770	8770	8770	0
111	20231024	165500	85042320	8770	8770	8770	8770	0
112	20231024	165400	85042320	8770	8770	8770	8770	0
113	20231024	165300	85042320	8770	8770	8770	8770	0
114	20231024	165200	85042320	8770	8770	8770	8770	0
115	20231024	165100	85042320	8770	8770	8770	8770	0
116	20231024	165000	85042320	8770	8770	8770	8770	0
117	20231024	164900	85042320	8770	8770	8770	8770	0
118	20231024	164800	85042320	8770	8770	8770	8770	0
119	20231024	164700	85042320	8770	8770	8770	8770	0
120	20231024	164600	85042320	8770	8770	8770	8770	0
121	20231024	164500	85042320	8770	8770	8770	8770	0
122	20231024	164400	85042320	8770	8770	8770	8770	120
123	20231024	164300	85042320	8770	8770	8770	8770	0
124	20231024	164200	85042320	8770	8770	8770	8770	0
125	20231024	164100	85042320	8770	8770	8770	8770	0
126	20231024	164000	85042320	8770	8770	8770	8770	0
127	20231024	163900	85042320	8770	8770	8770	8770	0
128	20231024	163800	85042320	8770	8770	8770	8770	0
129	20231024	163700	85042320	8770	8770	8770	8770	0
130	20231024	163600	85042320	8770	8770	8770	8770	0
131	20231024	163500	85042320	8770	8770	8770	8770	0
132	20231024	163400	85042320	8770	8770	8770	8770	0
133	20231024	163300	85042320	8770	8770	8770	8770	0
134	20231024	163200	85042320	8770	8770	8770	8770	0
135	20231024	163100	85042320	8770	8770	8770	8770	0
136	20231024	163000	85042320	8770	8770	8770	8770	0
137	20231024	162900	85042320	8770	8770	8770	8770	0
138	20231024	162800	85042320	8770	8770	8770	8770	0
139	20231024	162700	85042320	8770	8770	8770	8770	0
140	20231024	162600	85042320	8770	8770	8770	8770	0
141	20231024	162500	85042320	8770	8770	8770	8770	0
142	20231024	162400	85042320	8770	8770	8770	8770	0
143	20231024	162300	85042320	8770	8770	8770	8770	0
144	20231024	162200	85042320	8770	8770	8770	8770	0
145	20231024	162100	85042320	8770	8770	8770	8770	0
146	20231024	162000	85042320	8770	8770	8770	8770	0
147	20231024	161900	85042320	8770	8770	8770	8770	0
148	20231024	161800	85042320	8770	8770	8770	8770	0
149	20231024	161700	85042320	8770	8770	8770	8770	0
150	20231024	161600	85042320	8770	8770	8770	8770	0
151	20231024	161500	85042320	8770	8770	8770	8770	0
152	20231024	161400	85042320	8770	8770	8770	8770	120
153	20231024	161300	85042320	8770	8770	8770	8770	0
154	20231024	161200	85042320	8770	8770	8770	8770	0
155	20231024	161100	85042320	8770	8770	8770	8770	0
156	20231024	161000	85042320	8770	8770	8770	8770	0
157	20231024	160900	85042320	8770	8770	8770	8770	0
158	20231024	160800	85042320	8770	8770	8770	8770	0
159	20231024	160700	85042320	8770	8770	8770	8770	0
160	20231024	160600	85042320	8770	8770	8770	8770	0
161	20231024	160500	85042320	8770	8770	8770	8770	0
162	20231024	160400	85042320	8770	8770	8770	8770	0
163	20231024	160300	85042320	8770	8770	8770	8770	0
164	20231024	160200	85042320	8770	8770	8770	8770	0
165	20231024	160100	85042320	8770	8770	8770	8770	0
166	20231024	160000	85042320	8770	8770	8770	8770	0
167	20231024	155900	85042320	8770	8770	8770	8770	0
168	20231024	155800	85042320	8770	8770	8770	8770	0
169	20231024	155700	85042320	8770	8770	8770	8770	0
170	20231024	155600	85042320	8770	8770	8770	8770	0
171	20231024	155500	85042320	8770	8770	8770	8770	0
172	20231024	155400	85042320	8770	8770	8770	8770	0
173	20231024	155300	85042320	8770	8770	8770	8770	0
174	20231024	155200	85042320	8770	8770	8770	8770	0
175	20231024	155100	85042320	8770	8770	8770	8770	0
176	20231024	155000	85042320	8770	8770	8770	8770	0
177	20231024	154900	85042320	8770	8770	8770	8770	0
178	20231024	154800	85042320	8770	8770	8770	8770	0
179	20231024	154700	85042320	8770	8770	8770	8770	0
180	20231024	154600	85042320	8770	8770	8770	8770	0
181	20231024	154500	85042320	8770	8770	8770	8770	0
182	20231024	154400	85042320	8770	8770	8770	8770	120
183	20231024	154300	85042320	8770	8770	8770	8770	0
184	20231024	154200	85042320	8770	8770	8770	8770	0
185	20231024	154100	85042320	8770	8770	8770	8770	0
186	20231024	154000	85042320	8770	8770	8770	8770	0
187	20231024	153900	85042320	8770	8770	8770	8770	0
188	20231024	153800	85042320	8770	8770	8770	8770	0
189	20231024	153700	85042320	8770	8770	8770	8770	0
190	20231024	153600	85042320	8770	8770	8770	8770	0
191	20231024	153500	85042320	8770	8770	8770	8770	0
192	20231024	153400	85042320	8770	8770	8770	8770	0
193	20231024	153300	85042320	8770	8770	8770	8770	0
194	20231024	153200	85042320	8770	8770	8770	8770	0
195	20231024	153100	85042320	8770	8770	8770	8770	0
196	20231024	153000	85042320	8770	8770	8770	8770	120
197	20231024	152900	83989920	8780	8780	8780	8780	0
198	20231024	152800	83989920	8780	8780	8780	8780	0
199	20231024	152700	83989920	8780	8780	8780	8780	0
200	20231024	152600	83989920	8780	8780	8780	8780	0
201	20231024	152500	83989920	8780	8780	8780	8780	0
202	20231024	152400	83989920	8780	8780	8780	8780	0
203	20231024	152300	83989920	8780	8780	8780	8780	0
204	20231024	152200	83989920	8780	8780	8780	8780	0
205	20231024	152100	83989920	8780	8780	8780	8780	0
206	20231024	152000	83989920	8780	8780	8780	8780	0
207	20231024	151900	83989920	8780	8780	8780	8780	0
208	20231024	151800	83989920	8780	8770	8780	8770	32
209	20231024	151700	83708980	8780	8780	8780	8780	0
210	20231024	151600	83708980	8780	8780	8780	8780	0
211	20231024	151500	83708980	8780	8780	8780	8780	360
212	20231024	151400	80548180	8780	8780	8780	8780	0
213	20231024	151300	80548180	8780	8780	8780	8780	0
214	20231024	151200	80548180	8780	8780	8780	8780	0
215	20231024	151100	80548180	8780	8780	8780	8780	0
216	20231024	151000	80548180	8780	8780	8780	8780	0
217	20231024	150900	80548180	8780	8780	8780	8780	0
218	20231024	150800	80548180	8780	8780	8780	8780	0
219	20231024	150700	80548180	8780	8780	8780	8780	0
220	20231024	150600	80548180	8780	8780	8780	8780	72
221	20231024	150500	79916020	8800	8800	8800	8800	1
222	20231024	150400	79907220	8790	8740	8790	8740	357
223	20231024	150300	76770360	8780	8780	8780	8780	0
224	20231024	150200	76770360	8780	8780	8780	8780	0
225	20231024	150100	76770360	8780	8780	8780	8780	10
226	20231024	150000	76682560	8780	8780	8780	8780	0
227	20231024	145900	76682560	8780	8780	8780	8780	0
228	20231024	145800	76682560	8780	8780	8780	8780	0
229	20231024	145700	76682560	8780	8780	8780	8780	0
230	20231024	145600	76682560	8780	8750	8780	8750	646
231	20231024	145500	71020550	8750	8750	8750	8750	0
232	20231024	145400	71020550	8750	8750	8750	8750	0
233	20231024	145300	71020550	8750	8750	8750	8750	0
234	20231024	145200	71020550	8750	8750	8750	8750	0
235	20231024	145100	71020550	8750	8750	8750	8750	0
236	20231024	145000	71020550	8750	8750	8750	8750	0
237	20231024	144900	71020550	8750	8750	8750	8750	0
238	20231024	144800	71020550	8750	8750	8750	8750	0
239	20231024	144700	71020550	8750	8750	8750	8750	0
240	20231024	144600	71020550	8750	8750	8750	8750	3
241	20231024	144500	70994300	8740	8720	8740	8720	307
242	20231024	144400	68313140	8720	8720	8720	8720	0
243	20231024	144300	68313140	8720	8690	8720	8690	3141
244	20231024	144200	41015540	8660	8690	8690	8660	10
245	20231024	144100	40928850	8690	8690	8690	8690	0
246	20231024	144000	40928850	8690	8690	8690	8690	0
247	20231024	143900	40928850	8690	8680	8690	8680	30
248	20231024	143800	40668350	8680	8680	8680	8680	1
249	20231024	143700	40659670	8680	8680	8680	8680	0
250	20231024	143600	40659670	8680	8680	8680	8680	0
251	20231024	143500	40659670	8680	8680	8680	8680	0
252	20231024	143400	40659670	8680	8680	8680	8680	0
253	20231024	143300	40659670	8680	8680	8680	8680	0
254	20231024	143200	40659670	8680	8680	8680	8680	0
255	20231024	143100	40659670	8680	8680	8680	8680	0
256	20231024	143000	40659670	8680	8680	8680	8680	1
257	20231024	142900	40650990	8680	8680	8680	8680	0
258	20231024	142800	40650990	8680	8680	8680	8680	0
259	20231024	142700	40650990	8680	8680	8680	8680	0
260	20231024	142600	40650990	8680	8630	8680	8630	5
261	20231024	142500	40607640	8680	8680	8680	8680	0
262	20231024	142400	40607640	8680	8680	8680	8680	0
263	20231024	142300	40607640	8680	8680	8680	8680	506
264	20231024	142200	36215560	8680	8680	8680	8680	1
265	20231024	142100	36206880	8620	8620	8620	8620	0
266	20231024	142000	36206880	8620	8620	8620	8620	0
267	20231024	141900	36206880	8620	8620	8620	8620	133
268	20231024	141800	35060420	8660	8660	8660	8660	0
269	20231024	141700	35060420	8660	8660	8660	8660	0
270	20231024	141600	35060420	8660	8660	8660	8660	0
271	20231024	141500	35060420	8660	8660	8660	8660	1
272	20231024	141400	35051760	8660	8660	8660	8660	0
273	20231024	141300	35051760	8660	8660	8660	8660	0
274	20231024	141200	35051760	8660	8660	8660	8660	0
275	20231024	141100	35051760	8660	8660	8660	8660	0
276	20231024	141000	35051760	8660	8660	8660	8660	0
277	20231024	140900	35051760	8660	8660	8660	8660	0
278	20231024	140800	35051760	8660	8660	8660	8660	0
279	20231024	140700	35051760	8660	8660	8660	8660	0
280	20231024	140600	35051760	8660	8660	8660	8660	0
281	20231024	140500	35051760	8660	8660	8660	8660	0
282	20231024	140400	35051760	8660	8660	8660	8660	25
283	20231024	140300	34835260	8680	8680	8680	8680	0
284	20231024	140200	34835260	8680	8680	8680	8680	0
285	20231024	140100	34835260	8680	8620	8680	8620	2
286	20231024	140000	34817960	8680	8680	8680	8680	10
287	20231024	135900	34731160	8680	8680	8680	8680	0
288	20231024	135800	34731160	8680	8680	8680	8680	0
289	20231024	135700	34731160	8680	8680	8680	8680	0
290	20231024	135600	34731160	8680	8680	8680	8680	0
291	20231024	135500	34731160	8680	8680	8680	8680	0
292	20231024	135400	34731160	8680	8680	8680	8680	0
293	20231024	135300	34731160	8680	8680	8680	8680	0
294	20231024	135200	34731160	8680	8680	8680	8680	0
295	20231024	135100	34731160	8680	8680	8680	8680	1
296	20231024	135000	34722480	8680	8680	8680	8680	10
297	20231024	134900	34635680	8680	8680	8680	8680	0
298	20231024	134800	34635680	8680	8680	8680	8680	1
299	20231024	134700	34627000	8660	8660	8660	8660	0
300	20231024	134600	34627000	8660	8660	8660	8660	0
301	20231024	134500	34627000	8660	8660	8660	8660	0
302	20231024	134400	34627000	8660	8660	8660	8660	0
303	20231024	134300	34627000	8660	8660	8660	8660	0
304	20231024	134200	34627000	8660	8660	8660	8660	0
305	20231024	134100	34627000	8660	8660	8660	8660	0
306	20231024	134000	34627000	8660	8660	8660	8660	0
307	20231024	133900	34627000	8660	8670	8670	8660	587
308	20231024	133800	29543350	8670	8670	8670	8670	0
309	20231024	133700	29543350	8670	8670	8670	8670	0
310	20231024	133600	29543350	8670	8670	8670	8670	0
311	20231024	133500	29543350	8670	8670	8670	8670	0
312	20231024	133400	29543350	8670	8670	8670	8670	0
313	20231024	133300	29543350	8670	8670	8670	8670	0
314	20231024	133200	29543350	8670	8670	8670	8670	0
315	20231024	133100	29543350	8670	8670	8670	8670	0
316	20231024	133000	29543350	8670	8670	8670	8670	0
317	20231024	132900	29543350	8670	8670	8670	8670	10
318	20231024	132800	29456650	8680	8680	8680	8680	0
319	20231024	132700	29456650	8680	8680	8680	8680	0
320	20231024	132600	29456650	8680	8680	8680	8680	0
321	20231024	132500	29456650	8680	8680	8680	8680	0
322	20231024	132400	29456650	8680	8680	8680	8680	0
323	20231024	132300	29456650	8680	8680	8680	8680	1
324	20231024	132200	29447970	8680	8680	8680	8680	0
325	20231024	132100	29447970	8680	8680	8680	8680	0
326	20231024	132000	29447970	8680	8680	8680	8680	0
327	20231024	131900	29447970	8680	8680	8680	8680	0
328	20231024	131800	29447970	8680	8680	8680	8680	0
329	20231024	131700	29447970	8680	8680	8680	8680	0
330	20231024	131600	29447970	8680	8680	8680	8680	0
331	20231024	131500	29447970	8680	8680	8680	8680	0
332	20231024	131400	29447970	8680	8680	8680	8680	0
333	20231024	131300	29447970	8680	8680	8680	8680	0
334	20231024	131200	29447970	8680	8680	8680	8680	0
335	20231024	131100	29447970	8680	8680	8680	8680	1
336	20231024	131000	29439290	8680	8680	8680	8680	0
337	20231024	130900	29439290	8680	8680	8680	8680	0
338	20231024	130800	29439290	8680	8680	8680	8680	0
339	20231024	130700	29439290	8680	8680	8680	8680	0
340	20231024	130600	29439290	8680	8680	8680	8680	1
341	20231024	130500	29430610	8670	8670	8670	8670	0
342	20231024	130400	29430610	8670	8670	8670	8670	0
343	20231024	130300	29430610	8670	8670	8670	8670	0
344	20231024	130200	29430610	8670	8670	8670	8670	0
345	20231024	130100	29430610	8670	8670	8670	8670	130
346	20231024	130000	28303510	8680	8680	8680	8680	0
347	20231024	125900	28303510	8680	8680	8680	8680	0
348	20231024	125800	28303510	8680	8680	8680	8680	0
349	20231024	125700	28303510	8680	8680	8680	8680	0
350	20231024	125600	28303510	8680	8680	8680	8680	1
351	20231024	125500	28294830	8670	8670	8670	8670	50
352	20231024	125400	27861330	8670	8670	8670	8670	95
353	20231024	125300	27037680	8670	8670	8670	8670	0
354	20231024	125200	27037680	8670	8670	8670	8670	0
355	20231024	125100	27037680	8670	8670	8670	8670	0
356	20231024	125000	27037680	8670	8670	8670	8670	4
357	20231024	124900	27003000	8660	8660	8660	8660	0
358	20231024	124800	27003000	8660	8660	8660	8660	0
359	20231024	124700	27003000	8660	8660	8660	8660	0
360	20231024	124600	27003000	8660	8660	8660	8660	0
361	20231024	124500	27003000	8660	8660	8660	8660	0
362	20231024	124400	27003000	8660	8660	8660	8660	0
363	20231024	124300	27003000	8660	8660	8660	8660	0
364	20231024	124200	27003000	8660	8660	8660	8660	0
365	20231024	124100	27003000	8660	8660	8660	8660	100
366	20231024	124000	26137000	8660	8660	8660	8660	0
367	20231024	123900	26137000	8660	8660	8660	8660	0
368	20231024	123800	26137000	8660	8660	8660	8660	0
369	20231024	123700	26137000	8660	8660	8660	8660	0
370	20231024	123600	26137000	8660	8660	8660	8660	0
371	20231024	123500	26137000	8660	8660	8660	8660	0
372	20231024	123400	26137000	8660	8660	8660	8660	0
373	20231024	123300	26137000	8660	8660	8660	8660	0
374	20231024	123200	26137000	8660	8660	8660	8660	50
375	20231024	123100	25704000	8660	8660	8660	8660	0
376	20231024	123000	25704000	8660	8660	8660	8660	0
377	20231024	122900	25704000	8660	8660	8660	8660	0
378	20231024	122800	25704000	8660	8660	8660	8660	0
379	20231024	122700	25704000	8660	8660	8660	8660	0
380	20231024	122600	25704000	8660	8660	8660	8660	1
381	20231024	122500	25695340	8660	8660	8660	8660	10
382	20231024	122400	25608740	8660	8670	8670	8660	265
383	20231024	122300	23313830	8660	8660	8660	8660	12
384	20231024	122200	23209910	8660	8660	8660	8660	0
385	20231024	122100	23209910	8660	8660	8660	8660	0
386	20231024	122000	23209910	8660	8660	8660	8660	0
387	20231024	121900	23209910	8660	8660	8660	8660	115
388	20231024	121800	22214010	8660	8660	8660	8660	0
389	20231024	121700	22214010	8660	8660	8660	8660	115
390	20231024	121600	21218110	8660	8660	8660	8660	0
391	20231024	121500	21218110	8660	8660	8660	8660	0
392	20231024	121400	21218110	8660	8660	8660	8660	0
393	20231024	121300	21218110	8660	8660	8660	8660	0
394	20231024	121200	21218110	8660	8660	8660	8660	0
395	20231024	121100	21218110	8660	8660	8660	8660	0
396	20231024	121000	21218110	8660	8660	8660	8660	0
397	20231024	120900	21218110	8660	8660	8660	8660	0
398	20231024	120800	21218110	8660	8660	8660	8660	0
399	20231024	120700	21218110	8660	8660	8660	8660	0
400	20231024	120600	21218110	8660	8660	8660	8660	0
401	20231024	120500	21218110	8660	8660	8660	8660	0
402	20231024	120400	21218110	8660	8660	8660	8660	0
403	20231024	120300	21218110	8660	8660	8660	8660	2
404	20231024	120200	21200790	8660	8660	8660	8660	0
405	20231024	120100	21200790	8660	8660	8660	8660	0
406	20231024	120000	21200790	8660	8660	8660	8660	0
407	20231024	115900	21200790	8660	8660	8660	8660	0
408	20231024	115800	21200790	8660	8660	8660	8660	1
409	20231024	115700	21192130	8590	8590	8590	8590	0
410	20231024	115600	21192130	8590	8610	8610	8590	43
411	20231024	115500	20822340	8590	8590	8590	8590	0
412	20231024	115400	20822340	8590	8590	8590	8590	0
413	20231024	115300	20822340	8590	8590	8590	8590	0
414	20231024	115200	20822340	8590	8590	8590	8590	0
415	20231024	115100	20822340	8590	8580	8590	8580	613
416	20231024	115000	15562450	8580	8580	8580	8580	0
417	20231024	114900	15562450	8580	8580	8580	8580	0
418	20231024	114800	15562450	8580	8580	8580	8580	0
419	20231024	114700	15562450	8580	8580	8580	8580	0
420	20231024	114600	15562450	8580	8580	8580	8580	0
421	20231024	114500	15562450	8580	8580	8580	8580	0
422	20231024	114400	15562450	8580	8580	8580	8580	0
423	20231024	114300	15562450	8580	8580	8580	8580	0
424	20231024	114200	15562450	8580	8580	8580	8580	0
425	20231024	114100	15562450	8580	8580	8580	8580	0
426	20231024	114000	15562450	8580	8580	8580	8580	0
427	20231024	113900	15562450	8580	8580	8580	8580	0
428	20231024	113800	15562450	8580	8580	8580	8580	0
429	20231024	113700	15562450	8580	8580	8580	8580	0
430	20231024	113600	15562450	8580	8580	8580	8580	0
431	20231024	113500	15562450	8580	8580	8580	8580	0
432	20231024	113400	15562450	8580	8580	8580	8580	0
433	20231024	113300	15562450	8580	8580	8580	8580	0
434	20231024	113200	15562450	8580	8580	8580	8580	3
435	20231024	113100	15536710	8580	8580	8580	8580	0
436	20231024	113000	15536710	8580	8580	8580	8580	0
437	20231024	112900	15536710	8580	8580	8580	8580	0
438	20231024	112800	15536710	8580	8580	8580	8580	0
439	20231024	112700	15536710	8580	8580	8580	8580	0
440	20231024	112600	15536710	8580	8580	8580	8580	0
441	20231024	112500	15536710	8580	8580	8580	8580	0
442	20231024	112400	15536710	8580	8580	8580	8580	0
443	20231024	112300	15536710	8580	8580	8580	8580	0
444	20231024	112200	15536710	8580	8580	8580	8580	0
445	20231024	112100	15536710	8580	8580	8580	8580	0
446	20231024	112000	15536710	8580	8580	8580	8580	0
447	20231024	111900	15536710	8580	8580	8580	8580	0
448	20231024	111800	15536710	8580	8580	8580	8580	0
449	20231024	111700	15536710	8580	8580	8580	8580	0
450	20231024	111600	15536710	8580	8580	8580	8580	0
451	20231024	111500	15536710	8580	8580	8580	8580	0
452	20231024	111400	15536710	8580	8580	8580	8580	1
453	20231024	111300	15528130	8530	8590	8590	8530	7
454	20231024	111200	15468360	8530	8590	8590	8530	30
455	20231024	111100	15212400	8530	8570	8570	8530	236
456	20231024	111000	13196900	8590	8590	8590	8590	1
457	20231024	110900	13188310	8590	8590	8590	8590	0
458	20231024	110800	13188310	8590	8590	8590	8590	0
459	20231024	110700	13188310	8590	8590	8590	8590	0
460	20231024	110600	13188310	8590	8590	8590	8590	0
461	20231024	110500	13188310	8590	8590	8590	8590	0
462	20231024	110400	13188310	8590	8590	8590	8590	0
463	20231024	110300	13188310	8590	8590	8590	8590	0
464	20231024	110200	13188310	8590	8590	8590	8590	0
465	20231024	110100	13188310	8590	8590	8590	8590	0
466	20231024	110000	13188310	8590	8590	8590	8590	0
467	20231024	105900	13188310	8590	8590	8590	8590	0
468	20231024	105800	13188310	8590	8590	8590	8590	100
469	20231024	105700	12329310	8590	8590	8590	8590	0
470	20231024	105600	12329310	8590	8590	8590	8590	0
471	20231024	105500	12329310	8590	8590	8590	8590	0
472	20231024	105400	12329310	8590	8590	8590	8590	0
473	20231024	105300	12329310	8590	8590	8590	8590	1
474	20231024	105200	12320720	8590	8590	8590	8590	0
475	20231024	105100	12320720	8590	8590	8590	8590	124
476	20231024	105000	11255560	8680	8680	8680	8680	0
477	20231024	104900	11255560	8680	8680	8680	8680	0
478	20231024	104800	11255560	8680	8680	8680	8680	0
479	20231024	104700	11255560	8680	8680	8680	8680	43
480	20231024	104600	10882320	8690	8690	8690	8690	0
481	20231024	104500	10882320	8690	8690	8690	8690	0
482	20231024	104400	10882320	8690	8690	8690	8690	0
483	20231024	104300	10882320	8690	8690	8690	8690	0
484	20231024	104200	10882320	8690	8690	8690	8690	0
485	20231024	104100	10882320	8690	8690	8690	8690	0
486	20231024	104000	10882320	8690	8690	8690	8690	0
487	20231024	103900	10882320	8690	8690	8690	8690	1
488	20231024	103800	10873630	8690	8690	8690	8690	0
489	20231024	103700	10873630	8690	8690	8690	8690	1
490	20231024	103600	10864940	8690	8610	8690	8600	40
491	20231024	103500	10520470	8690	8690	8690	8690	0
492	20231024	103400	10520470	8690	8610	8690	8610	9
493	20231024	103300	10442830	8700	8700	8700	8700	0
494	20231024	103200	10442830	8700	8700	8700	8700	29
495	20231024	103100	10190530	8700	8700	8700	8700	0
496	20231024	103000	10190530	8700	8700	8700	8700	0
497	20231024	102900	10190530	8700	8700	8700	8700	2
498	20231024	102800	10173130	8700	8700	8700	8700	0
499	20231024	102700	10173130	8700	8700	8700	8700	0
500	20231024	102600	10173130	8700	8700	8700	8700	0
501	20231024	102500	10173130	8700	8700	8700	8700	0
502	20231024	102400	10173130	8700	8700	8700	8700	0
503	20231024	102300	10173130	8700	8700	8700	8700	10
504	20231024	102200	10086130	8700	8700	8700	8700	0
505	20231024	102100	10086130	8700	8700	8700	8700	0
506	20231024	102000	10086130	8700	8700	8700	8700	0
507	20231024	101900	10086130	8700	8700	8700	8700	0
508	20231024	101800	10086130	8700	8700	8700	8700	0
509	20231024	101700	10086130	8700	8700	8700	8700	0
510	20231024	101600	10086130	8700	8700	8700	8700	0
511	20231024	101500	10086130	8700	8700	8700	8700	0
512	20231024	101400	10086130	8700	8700	8700	8700	0
513	20231024	101300	10086130	8700	8700	8700	8700	0
514	20231024	101200	10086130	8700	8700	8700	8700	0
515	20231024	101100	10086130	8700	8700	8700	8700	0
516	20231024	101000	10086130	8700	8700	8700	8700	40
517	20231024	100900	9738130	8700	8700	8700	8700	0
518	20231024	100800	9738130	8700	8700	8700	8700	0
519	20231024	100700	9738130	8700	8700	8700	8700	0
520	20231024	100600	9738130	8700	8700	8700	8700	0
521	20231024	100500	9738130	8700	8700	8700	8700	0
522	20231024	100400	9738130	8700	8700	8700	8700	0
523	20231024	100300	9738130	8700	8700	8700	8700	0
524	20231024	100200	9738130	8700	8690	8700	8690	112
525	20231024	100100	8763750	8700	8700	8700	8700	0
526	20231024	100000	8763750	8700	8700	8700	8700	0
527	20231024	095900	8763750	8700	8670	8700	8650	200
528	20231024	095800	7031700	8680	8680	8680	8680	2
529	20231024	095700	7014340	8720	8720	8720	8720	0
530	20231024	095600	7014340	8720	8720	8720	8720	3
531	20231024	095500	6988180	8720	8720	8720	8720	0
532	20231024	095400	6988180	8720	8720	8720	8720	0
533	20231024	095300	6988180	8720	8720	8720	8720	0
534	20231024	095200	6988180	8720	8720	8720	8720	0
535	20231024	095100	6988180	8720	8720	8720	8720	0
536	20231024	095000	6988180	8720	8720	8720	8720	1
537	20231024	094900	6979460	8690	8690	8690	8690	1
538	20231024	094800	6970770	8690	8690	8690	8690	0
539	20231024	094700	6970770	8690	8690	8690	8690	0
540	20231024	094600	6970770	8690	8690	8690	8690	1
541	20231024	094500	6962080	8730	8730	8730	8730	0
542	20231024	094400	6962080	8730	8730	8730	8730	1
543	20231024	094300	6953350	8740	8740	8740	8740	0
544	20231024	094200	6953350	8740	8740	8740	8740	0
545	20231024	094100	6953350	8740	8740	8740	8740	0
546	20231024	094000	6953350	8740	8740	8740	8740	0
547	20231024	093900	6953350	8740	8720	8740	8720	53
548	20231024	093800	6491150	8720	8720	8720	8720	0
549	20231024	093700	6491150	8720	8720	8720	8720	0
550	20231024	093600	6491150	8720	8720	8720	8720	0
551	20231024	093500	6491150	8720	8720	8720	8720	0
552	20231024	093400	6491150	8720	8720	8720	8720	0
553	20231024	093300	6491150	8720	8720	8720	8720	0
554	20231024	093200	6491150	8720	8720	8720	8720	1
555	20231024	093100	6482430	8720	8720	8720	8720	0
556	20231024	093000	6482430	8720	8720	8720	8720	1
557	20231024	092900	6473710	8720	8720	8720	8720	1
558	20231024	092800	6464990	8720	8710	8720	8710	3
559	20231024	092700	6438850	8720	8720	8720	8720	0
560	20231024	092600	6438850	8720	8720	8720	8720	0
561	20231024	092500	6438850	8720	8720	8720	8720	0
562	20231024	092400	6438850	8720	8720	8720	8720	0
563	20231024	092300	6438850	8720	8720	8720	8720	58
564	20231024	092200	5933090	8730	8720	8730	8720	20
565	20231024	092100	5758670	8730	8730	8730	8730	0
566	20231024	092000	5758670	8730	8730	8730	8730	0
567	20231024	091900	5758670	8730	8730	8730	8730	0
568	20231024	091800	5758670	8730	8730	8730	8730	0
569	20231024	091700	5758670	8730	8730	8730	8730	0
570	20231024	091600	5758670	8730	8730	8730	8730	45
571	20231024	091500	5365820	8740	8740	8740	8740	0
572	20231024	091400	5365820	8740	8740	8740	8740	0
573	20231024	091300	5365820	8740	8740	8740	8740	0
574	20231024	091200	5365820	8740	8700	8740	8700	13
575	20231024	091100	5252640	8710	8710	8710	8710	0
576	20231024	091000	5252640	8710	8710	8710	8710	0
577	20231024	090900	5252640	8710	8710	8710	8710	0
578	20231024	090800	5252640	8710	8710	8710	8710	2
579	20231024	090700	5235220	8740	8740	8740	8740	0
580	20231024	090600	5235220	8740	8680	8740	8680	30
581	20231024	090500	4973800	8650	8560	8660	8560	103
582	20231024	090400	4084140	8560	8560	8560	8560	284
583	20231024	090300	1653100	8560	8550	8560	8550	11
584	20231024	090200	1559040	8530	8530	8530	8530	25
585	20231024	090100	1345790	8520	8520	8520	8520	100
586	20231024	090000	493790	8520	8510	8520	8510	58