KissMeData/006090/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	184900	118521080	8850	8850	8850	8850	30
3	20241008	184800	118521080	8850	8850	8850	8850	0
4	20241008	184700	118521080	8850	8850	8850	8850	0
5	20241008	184600	118521080	8850	8850	8850	8850	0
6	20241008	184500	118521080	8850	8850	8850	8850	0
7	20241008	184400	118521080	8850	8850	8850	8850	0
8	20241008	184300	118521080	8850	8850	8850	8850	0
9	20241008	184200	118521080	8850	8850	8850	8850	0
10	20241008	184100	118521080	8850	8850	8850	8850	0
11	20241008	184000	118521080	8850	8850	8850	8850	0
12	20241008	183900	118521080	8850	8850	8850	8850	0
13	20241008	183800	118521080	8850	8850	8850	8850	0
14	20241008	183700	118521080	8850	8850	8850	8850	0
15	20241008	183600	118521080	8850	8850	8850	8850	0
16	20241008	183500	118521080	8850	8850	8850	8850	0
17	20241008	183400	118521080	8850	8850	8850	8850	0
18	20241008	183300	118521080	8850	8850	8850	8850	0
19	20241008	183200	118521080	8850	8850	8850	8850	0
20	20241008	183100	118521080	8850	8850	8850	8850	0
21	20241008	183000	118521080	8850	8850	8850	8850	0
22	20241008	182900	118521080	8850	8850	8850	8850	0
23	20241008	182800	118521080	8850	8850	8850	8850	0
24	20241008	182700	118521080	8850	8850	8850	8850	0
25	20241008	182600	118521080	8850	8850	8850	8850	0
26	20241008	182500	118521080	8850	8850	8850	8850	0
27	20241008	182400	118521080	8850	8850	8850	8850	0
28	20241008	182300	118521080	8850	8850	8850	8850	0
29	20241008	182200	118521080	8850	8850	8850	8850	0
30	20241008	182100	118521080	8850	8850	8850	8850	0
31	20241008	182000	118521080	8850	8850	8850	8850	0
32	20241008	181900	118521080	8850	8850	8850	8850	30
33	20241008	181800	118521080	8850	8850	8850	8850	0
34	20241008	181700	118521080	8850	8850	8850	8850	0
35	20241008	181600	118521080	8850	8850	8850	8850	0
36	20241008	181500	118521080	8850	8850	8850	8850	0
37	20241008	181400	118521080	8850	8850	8850	8850	0
38	20241008	181300	118521080	8850	8850	8850	8850	0
39	20241008	181200	118521080	8850	8850	8850	8850	0
40	20241008	181100	118521080	8850	8850	8850	8850	0
41	20241008	181000	118521080	8850	8850	8850	8850	0
42	20241008	180900	118521080	8850	8850	8850	8850	0
43	20241008	180800	118521080	8850	8850	8850	8850	0
44	20241008	180700	118521080	8850	8850	8850	8850	0
45	20241008	180600	118521080	8850	8850	8850	8850	0
46	20241008	180500	118521080	8850	8850	8850	8850	0
47	20241008	180400	118521080	8850	8850	8850	8850	0
48	20241008	180300	118521080	8850	8850	8850	8850	0
49	20241008	180200	118521080	8850	8850	8850	8850	0
50	20241008	180100	118521080	8850	8850	8850	8850	0
51	20241008	180000	118521080	8850	8850	8850	8850	0
52	20241008	175900	118521080	8850	8850	8850	8850	0
53	20241008	175800	118521080	8850	8850	8850	8850	0
54	20241008	175700	118521080	8850	8850	8850	8850	0
55	20241008	175600	118521080	8850	8850	8850	8850	0
56	20241008	175500	118521080	8850	8850	8850	8850	0
57	20241008	175400	118521080	8850	8850	8850	8850	0
58	20241008	175300	118521080	8850	8850	8850	8850	0
59	20241008	175200	118521080	8850	8850	8850	8850	0
60	20241008	175100	118521080	8850	8850	8850	8850	0
61	20241008	175000	118521080	8850	8850	8850	8850	0
62	20241008	174900	118521080	8850	8850	8850	8850	30
63	20241008	174800	118521080	8850	8850	8850	8850	0
64	20241008	174700	118521080	8850	8850	8850	8850	0
65	20241008	174600	118521080	8850	8850	8850	8850	0
66	20241008	174500	118521080	8850	8850	8850	8850	0
67	20241008	174400	118521080	8850	8850	8850	8850	0
68	20241008	174300	118521080	8850	8850	8850	8850	0
69	20241008	174200	118521080	8850	8850	8850	8850	0
70	20241008	174100	118521080	8850	8850	8850	8850	0
71	20241008	174000	118521080	8850	8850	8850	8850	0
72	20241008	173900	118521080	8850	8850	8850	8850	0
73	20241008	173800	118521080	8850	8850	8850	8850	0
74	20241008	173700	118521080	8850	8850	8850	8850	0
75	20241008	173600	118521080	8850	8850	8850	8850	0
76	20241008	173500	118521080	8850	8850	8850	8850	0
77	20241008	173400	118521080	8850	8850	8850	8850	0
78	20241008	173300	118521080	8850	8850	8850	8850	0
79	20241008	173200	118521080	8850	8850	8850	8850	0
80	20241008	173100	118521080	8850	8850	8850	8850	0
81	20241008	173000	118521080	8850	8850	8850	8850	0
82	20241008	172900	118521080	8850	8850	8850	8850	0
83	20241008	172800	118521080	8850	8850	8850	8850	0
84	20241008	172700	118521080	8850	8850	8850	8850	0
85	20241008	172600	118521080	8850	8850	8850	8850	0
86	20241008	172500	118521080	8850	8850	8850	8850	0
87	20241008	172400	118521080	8850	8850	8850	8850	0
88	20241008	172300	118521080	8850	8850	8850	8850	0
89	20241008	172200	118521080	8850	8850	8850	8850	0
90	20241008	172100	118521080	8850	8850	8850	8850	0
91	20241008	172000	118521080	8850	8850	8850	8850	0
92	20241008	171900	118521080	8850	8850	8850	8850	30
93	20241008	171800	118521080	8850	8850	8850	8850	0
94	20241008	171700	118521080	8850	8850	8850	8850	0
95	20241008	171600	118521080	8850	8850	8850	8850	0
96	20241008	171500	118521080	8850	8850	8850	8850	0
97	20241008	171400	118521080	8850	8850	8850	8850	0
98	20241008	171300	118521080	8850	8850	8850	8850	0
99	20241008	171200	118521080	8850	8850	8850	8850	0
100	20241008	171100	118521080	8850	8850	8850	8850	0
101	20241008	171000	118521080	8850	8850	8850	8850	0
102	20241008	170900	118521080	8850	8850	8850	8850	0
103	20241008	170800	118521080	8850	8850	8850	8850	0
104	20241008	170700	118521080	8850	8850	8850	8850	0
105	20241008	170600	118521080	8850	8850	8850	8850	0
106	20241008	170500	118521080	8850	8850	8850	8850	0
107	20241008	170400	118521080	8850	8850	8850	8850	0
108	20241008	170300	118521080	8850	8850	8850	8850	0
109	20241008	170200	118521080	8850	8850	8850	8850	0
110	20241008	170100	118521080	8850	8850	8850	8850	0
111	20241008	170000	118521080	8850	8850	8850	8850	0
112	20241008	165900	118521080	8850	8850	8850	8850	0
113	20241008	165800	118521080	8850	8850	8850	8850	0
114	20241008	165700	118521080	8850	8850	8850	8850	0
115	20241008	165600	118521080	8850	8850	8850	8850	0
116	20241008	165500	118521080	8850	8850	8850	8850	0
117	20241008	165400	118521080	8850	8850	8850	8850	0
118	20241008	165300	118521080	8850	8850	8850	8850	0
119	20241008	165200	118521080	8850	8850	8850	8850	0
120	20241008	165100	118521080	8850	8850	8850	8850	0
121	20241008	165000	118521080	8850	8850	8850	8850	0
122	20241008	164900	118521080	8850	8850	8850	8850	30
123	20241008	164800	118521080	8850	8850	8850	8850	0
124	20241008	164700	118521080	8850	8850	8850	8850	0
125	20241008	164600	118521080	8850	8850	8850	8850	0
126	20241008	164500	118521080	8850	8850	8850	8850	0
127	20241008	164400	118521080	8850	8850	8850	8850	0
128	20241008	164300	118521080	8850	8850	8850	8850	0
129	20241008	164200	118521080	8850	8850	8850	8850	0
130	20241008	164100	118521080	8850	8850	8850	8850	0
131	20241008	164000	118521080	8850	8850	8850	8850	0
132	20241008	163900	118521080	8850	8850	8850	8850	0
133	20241008	163800	118521080	8850	8850	8850	8850	0
134	20241008	163700	118521080	8850	8850	8850	8850	0
135	20241008	163600	118521080	8850	8850	8850	8850	0
136	20241008	163500	118521080	8850	8850	8850	8850	0
137	20241008	163400	118521080	8850	8850	8850	8850	0
138	20241008	163300	118521080	8850	8850	8850	8850	0
139	20241008	163200	118521080	8850	8850	8850	8850	0
140	20241008	163100	118521080	8850	8850	8850	8850	0
141	20241008	163000	118521080	8850	8850	8850	8850	0
142	20241008	162900	118521080	8850	8850	8850	8850	0
143	20241008	162800	118521080	8850	8850	8850	8850	0
144	20241008	162700	118521080	8850	8850	8850	8850	0
145	20241008	162600	118521080	8850	8850	8850	8850	0
146	20241008	162500	118521080	8850	8850	8850	8850	0
147	20241008	162400	118521080	8850	8850	8850	8850	0
148	20241008	162300	118521080	8850	8850	8850	8850	0
149	20241008	162200	118521080	8850	8850	8850	8850	0
150	20241008	162100	118521080	8850	8850	8850	8850	0
151	20241008	162000	118521080	8850	8850	8850	8850	0
152	20241008	161900	118521080	8850	8850	8850	8850	30
153	20241008	161800	118521080	8850	8850	8850	8850	0
154	20241008	161700	118521080	8850	8850	8850	8850	0
155	20241008	161600	118521080	8850	8850	8850	8850	0
156	20241008	161500	118521080	8850	8850	8850	8850	0
157	20241008	161400	118521080	8850	8850	8850	8850	0
158	20241008	161300	118521080	8850	8850	8850	8850	0
159	20241008	161200	118521080	8850	8850	8850	8850	0
160	20241008	161100	118521080	8850	8850	8850	8850	0
161	20241008	161000	118521080	8850	8850	8850	8850	0
162	20241008	160900	118521080	8850	8850	8850	8850	0
163	20241008	160800	118521080	8850	8850	8850	8850	0
164	20241008	160700	118521080	8850	8850	8850	8850	0
165	20241008	160600	118521080	8850	8850	8850	8850	0
166	20241008	160500	118521080	8850	8850	8850	8850	0
167	20241008	160400	118521080	8850	8850	8850	8850	0
168	20241008	160300	118521080	8850	8850	8850	8850	0
169	20241008	160200	118521080	8850	8850	8850	8850	0
170	20241008	160100	118521080	8850	8850	8850	8850	0
171	20241008	160000	118521080	8850	8850	8850	8850	0
172	20241008	155900	118521080	8850	8850	8850	8850	0
173	20241008	155800	118521080	8850	8850	8850	8850	0
174	20241008	155700	118521080	8850	8850	8850	8850	0
175	20241008	155600	118521080	8850	8850	8850	8850	0
176	20241008	155500	118521080	8850	8850	8850	8850	0
177	20241008	155400	118521080	8850	8850	8850	8850	0
178	20241008	155300	118521080	8850	8850	8850	8850	0
179	20241008	155200	118521080	8850	8850	8850	8850	0
180	20241008	155100	118521080	8850	8850	8850	8850	0
181	20241008	155000	118521080	8850	8850	8850	8850	0
182	20241008	154900	118521080	8850	8850	8850	8850	30
183	20241008	154800	118521080	8850	8850	8850	8850	0
184	20241008	154700	118521080	8850	8850	8850	8850	0
185	20241008	154600	118521080	8850	8850	8850	8850	0
186	20241008	154500	118521080	8850	8850	8850	8850	0
187	20241008	154400	118521080	8850	8850	8850	8850	0
188	20241008	154300	118521080	8850	8850	8850	8850	0
189	20241008	154200	118521080	8850	8850	8850	8850	0
190	20241008	154100	118521080	8850	8850	8850	8850	0
191	20241008	154000	118521080	8850	8850	8850	8850	0
192	20241008	153900	118521080	8850	8850	8850	8850	0
193	20241008	153800	118521080	8850	8850	8850	8850	0
194	20241008	153700	118521080	8850	8850	8850	8850	0
195	20241008	153600	118521080	8850	8850	8850	8850	0
196	20241008	153500	118521080	8850	8850	8850	8850	0
197	20241008	153400	118521080	8850	8850	8850	8850	0
198	20241008	153300	118521080	8850	8850	8850	8850	0
199	20241008	153200	118521080	8850	8850	8850	8850	0
200	20241008	153100	118521080	8850	8850	8850	8850	0
201	20241008	153000	118521080	8850	8850	8850	8850	30
202	20241008	152900	118255580	8850	8850	8850	8850	0
203	20241008	152800	118255580	8850	8850	8850	8850	0
204	20241008	152700	118255580	8850	8850	8850	8850	0
205	20241008	152600	118255580	8850	8850	8850	8850	0
206	20241008	152500	118255580	8850	8850	8850	8850	0
207	20241008	152400	118255580	8850	8850	8850	8850	0
208	20241008	152300	118255580	8850	8850	8850	8850	0
209	20241008	152200	118255580	8850	8850	8850	8850	0
210	20241008	152100	118255580	8850	8850	8850	8850	0
211	20241008	152000	118255580	8850	8850	8850	8850	0
212	20241008	151900	118255580	8850	8850	8850	8850	1
213	20241008	151800	118246730	8850	8850	8850	8850	500
214	20241008	151700	113821730	8850	8850	8850	8850	0
215	20241008	151600	113821730	8850	8850	8850	8850	16
216	20241008	151500	113680130	8850	8850	8850	8850	0
217	20241008	151400	113680130	8850	8800	8850	8800	480
218	20241008	151300	109440760	8810	8810	8810	8810	0
219	20241008	151200	109440760	8810	8850	8850	8810	3309
220	20241008	151100	80167010	8850	8850	8850	8850	67
221	20241008	151000	79574060	8850	8850	8850	8850	0
222	20241008	150900	79574060	8850	8850	8850	8850	0
223	20241008	150800	79574060	8850	8850	8850	8850	0
224	20241008	150700	79574060	8850	8850	8850	8850	0
225	20241008	150600	79574060	8850	8850	8850	8850	0
226	20241008	150500	79574060	8850	8850	8850	8850	0
227	20241008	150400	79574060	8850	8850	8850	8850	0
228	20241008	150300	79574060	8850	8850	8850	8850	0
229	20241008	150200	79574060	8850	8850	8850	8850	0
230	20241008	150100	79574060	8850	8850	8850	8850	72
231	20241008	150000	78936860	8860	8860	8860	8860	0
232	20241008	145900	78936860	8860	8860	8860	8860	4
233	20241008	145800	78901420	8860	8860	8860	8860	2
234	20241008	145700	78883700	8860	8860	8860	8860	0
235	20241008	145600	78883700	8860	8860	8860	8860	1
236	20241008	145500	78874840	8850	8850	8850	8850	0
237	20241008	145400	78874840	8850	8850	8850	8850	0
238	20241008	145300	78874840	8850	8850	8850	8850	0
239	20241008	145200	78874840	8850	8850	8850	8850	9
240	20241008	145100	78795190	8850	8850	8850	8850	0
241	20241008	145000	78795190	8850	8850	8850	8850	0
242	20241008	144900	78795190	8850	8850	8850	8850	133
243	20241008	144800	77618140	8850	8850	8850	8850	0
244	20241008	144700	77618140	8850	8850	8850	8850	13
245	20241008	144600	77503090	8850	8850	8850	8850	3
246	20241008	144500	77476540	8850	8850	8850	8850	0
247	20241008	144400	77476540	8850	8850	8850	8850	0
248	20241008	144300	77476540	8850	8850	8850	8850	0
249	20241008	144200	77476540	8850	8850	8850	8850	3
250	20241008	144100	77449990	8860	8860	8860	8860	0
251	20241008	144000	77449990	8860	8860	8860	8860	0
252	20241008	143900	77449990	8860	8860	8860	8860	0
253	20241008	143800	77449990	8860	8860	8860	8860	100
254	20241008	143700	76563990	8860	8860	8860	8860	1
255	20241008	143600	76555130	8840	8840	8840	8840	0
256	20241008	143500	76555130	8840	8840	8840	8840	0
257	20241008	143400	76555130	8840	8840	8840	8840	0
258	20241008	143300	76555130	8840	8840	8840	8840	0
259	20241008	143200	76555130	8840	8840	8840	8840	0
260	20241008	143100	76555130	8840	8840	8840	8840	0
261	20241008	143000	76555130	8840	8840	8840	8840	0
262	20241008	142900	76555130	8840	8840	8840	8840	0
263	20241008	142800	76555130	8840	8840	8840	8840	0
264	20241008	142700	76555130	8840	8840	8840	8840	0
265	20241008	142600	76555130	8840	8840	8840	8840	0
266	20241008	142500	76555130	8840	8840	8840	8840	0
267	20241008	142400	76555130	8840	8840	8840	8840	0
268	20241008	142300	76555130	8840	8840	8840	8840	0
269	20241008	142200	76555130	8840	8850	8850	8800	4329
270	20241008	142100	38281610	8860	8860	8860	8860	0
271	20241008	142000	38281610	8860	8860	8860	8860	0
272	20241008	141900	38281610	8860	8860	8860	8860	0
273	20241008	141800	38281610	8860	8860	8860	8860	0
274	20241008	141700	38281610	8860	8860	8860	8860	0
275	20241008	141600	38281610	8860	8860	8860	8860	0
276	20241008	141500	38281610	8860	8860	8860	8860	6
277	20241008	141400	38228450	8850	8850	8850	8850	0
278	20241008	141300	38228450	8850	8850	8850	8850	0
279	20241008	141200	38228450	8850	8850	8850	8850	0
280	20241008	141100	38228450	8850	8850	8850	8850	0
281	20241008	141000	38228450	8850	8850	8850	8850	0
282	20241008	140900	38228450	8850	8850	8850	8850	0
283	20241008	140800	38228450	8850	8850	8850	8850	0
284	20241008	140700	38228450	8850	8850	8850	8850	0
285	20241008	140600	38228450	8850	8850	8850	8850	0
286	20241008	140500	38228450	8850	8850	8850	8850	63
287	20241008	140400	37670900	8850	8850	8850	8850	0
288	20241008	140300	37670900	8850	8850	8850	8850	0
289	20241008	140200	37670900	8850	8850	8850	8850	0
290	20241008	140100	37670900	8850	8850	8850	8850	0
291	20241008	140000	37670900	8850	8850	8850	8850	0
292	20241008	135900	37670900	8850	8850	8850	8850	0
293	20241008	135800	37670900	8850	8860	8860	8850	1083
294	20241008	135700	28076350	8860	8860	8860	8860	0
295	20241008	135600	28076350	8860	8860	8860	8860	0
296	20241008	135500	28076350	8860	8860	8860	8860	0
297	20241008	135400	28076350	8860	8860	8860	8860	0
298	20241008	135300	28076350	8860	8860	8860	8860	0
299	20241008	135200	28076350	8860	8860	8860	8860	0
300	20241008	135100	28076350	8860	8860	8860	8860	0
301	20241008	135000	28076350	8860	8860	8860	8860	0
302	20241008	134900	28076350	8860	8860	8860	8860	0
303	20241008	134800	28076350	8860	8860	8860	8860	0
304	20241008	134700	28076350	8860	8860	8860	8860	3
305	20241008	134600	28049770	8860	8860	8860	8860	0
306	20241008	134500	28049770	8860	8860	8860	8860	0
307	20241008	134400	28049770	8860	8860	8860	8860	0
308	20241008	134300	28049770	8860	8860	8860	8860	0
309	20241008	134200	28049770	8860	8860	8860	8860	0
310	20241008	134100	28049770	8860	8860	8860	8860	0
311	20241008	134000	28049770	8860	8860	8860	8860	0
312	20241008	133900	28049770	8860	8860	8860	8860	0
313	20241008	133800	28049770	8860	8860	8860	8860	0
314	20241008	133700	28049770	8860	8860	8860	8860	0
315	20241008	133600	28049770	8860	8860	8860	8860	0
316	20241008	133500	28049770	8860	8860	8860	8860	0
317	20241008	133400	28049770	8860	8860	8860	8860	0
318	20241008	133300	28049770	8860	8860	8860	8860	0
319	20241008	133200	28049770	8860	8860	8860	8860	0
320	20241008	133100	28049770	8860	8860	8860	8860	0
321	20241008	133000	28049770	8860	8860	8860	8860	0
322	20241008	132900	28049770	8860	8860	8860	8860	0
323	20241008	132800	28049770	8860	8860	8860	8860	0
324	20241008	132700	28049770	8860	8860	8860	8860	0
325	20241008	132600	28049770	8860	8860	8860	8860	2
326	20241008	132500	28032050	8850	8850	8850	8850	0
327	20241008	132400	28032050	8850	8850	8850	8850	0
328	20241008	132300	28032050	8850	8850	8850	8850	0
329	20241008	132200	28032050	8850	8850	8850	8850	250
330	20241008	132100	25819550	8860	8860	8860	8860	0
331	20241008	132000	25819550	8860	8860	8860	8860	0
332	20241008	131900	25819550	8860	8860	8860	8860	0
333	20241008	131800	25819550	8860	8860	8860	8860	0
334	20241008	131700	25819550	8860	8860	8860	8860	0
335	20241008	131600	25819550	8860	8860	8860	8860	0
336	20241008	131500	25819550	8860	8860	8860	8860	0
337	20241008	131400	25819550	8860	8860	8860	8860	0
338	20241008	131300	25819550	8860	8860	8860	8860	0
339	20241008	131200	25819550	8860	8860	8860	8860	0
340	20241008	131100	25819550	8860	8860	8860	8860	0
341	20241008	131000	25819550	8860	8860	8860	8860	20
342	20241008	130900	25642350	8860	8860	8860	8860	0
343	20241008	130800	25642350	8860	8860	8860	8860	0
344	20241008	130700	25642350	8860	8860	8860	8860	0
345	20241008	130600	25642350	8860	8860	8860	8860	0
346	20241008	130500	25642350	8860	8860	8860	8860	3
347	20241008	130400	25615770	8860	8860	8860	8860	0
348	20241008	130300	25615770	8860	8860	8860	8860	0
349	20241008	130200	25615770	8860	8860	8860	8860	0
350	20241008	130100	25615770	8860	8860	8860	8860	0
351	20241008	130000	25615770	8860	8860	8860	8860	0
352	20241008	125900	25615770	8860	8860	8860	8860	0
353	20241008	125800	25615770	8860	8860	8860	8860	0
354	20241008	125700	25615770	8860	8860	8860	8860	0
355	20241008	125600	25615770	8860	8860	8860	8860	0
356	20241008	125500	25615770	8860	8860	8860	8860	0
357	20241008	125400	25615770	8860	8860	8860	8860	0
358	20241008	125300	25615770	8860	8860	8860	8860	0
359	20241008	125200	25615770	8860	8860	8860	8860	0
360	20241008	125100	25615770	8860	8860	8860	8860	0
361	20241008	125000	25615770	8860	8860	8860	8860	0
362	20241008	124900	25615770	8860	8860	8860	8860	0
363	20241008	124800	25615770	8860	8860	8860	8860	0
364	20241008	124700	25615770	8860	8860	8860	8860	0
365	20241008	124600	25615770	8860	8860	8860	8860	0
366	20241008	124500	25615770	8860	8860	8860	8860	0
367	20241008	124400	25615770	8860	8860	8860	8860	0
368	20241008	124300	25615770	8860	8860	8860	8860	0
369	20241008	124200	25615770	8860	8860	8860	8860	0
370	20241008	124100	25615770	8860	8860	8860	8860	0
371	20241008	124000	25615770	8860	8860	8860	8860	2
372	20241008	123900	25598050	8850	8850	8850	8850	0
373	20241008	123800	25598050	8850	8850	8850	8850	0
374	20241008	123700	25598050	8850	8850	8850	8850	64
375	20241008	123600	25031650	8870	8870	8870	8870	1
376	20241008	123500	25022780	8860	8860	8860	8860	0
377	20241008	123400	25022780	8860	8860	8860	8860	0
378	20241008	123300	25022780	8860	8860	8860	8860	0
379	20241008	123200	25022780	8860	8860	8860	8860	0
380	20241008	123100	25022780	8860	8860	8860	8860	0
381	20241008	123000	25022780	8860	8860	8860	8860	0
382	20241008	122900	25022780	8860	8860	8860	8860	0
383	20241008	122800	25022780	8860	8860	8860	8860	100
384	20241008	122700	24136780	8860	8860	8860	8860	0
385	20241008	122600	24136780	8860	8860	8860	8860	0
386	20241008	122500	24136780	8860	8860	8860	8860	0
387	20241008	122400	24136780	8860	8860	8860	8860	0
388	20241008	122300	24136780	8860	8860	8860	8860	0
389	20241008	122200	24136780	8860	8860	8860	8860	0
390	20241008	122100	24136780	8860	8860	8860	8860	0
391	20241008	122000	24136780	8860	8860	8860	8860	0
392	20241008	121900	24136780	8860	8860	8860	8860	0
393	20241008	121800	24136780	8860	8860	8860	8860	0
394	20241008	121700	24136780	8860	8860	8860	8860	0
395	20241008	121600	24136780	8860	8860	8860	8860	0
396	20241008	121500	24136780	8860	8860	8860	8860	0
397	20241008	121400	24136780	8860	8860	8860	8860	0
398	20241008	121300	24136780	8860	8860	8860	8860	0
399	20241008	121200	24136780	8860	8860	8860	8860	0
400	20241008	121100	24136780	8860	8860	8860	8860	0
401	20241008	121000	24136780	8860	8860	8860	8860	137
402	20241008	120900	22922960	8860	8860	8860	8860	0
403	20241008	120800	22922960	8860	8860	8860	8860	0
404	20241008	120700	22922960	8860	8860	8860	8860	0
405	20241008	120600	22922960	8860	8860	8860	8860	0
406	20241008	120500	22922960	8860	8860	8860	8860	0
407	20241008	120400	22922960	8860	8860	8860	8860	0
408	20241008	120300	22922960	8860	8860	8860	8860	0
409	20241008	120200	22922960	8860	8860	8860	8860	0
410	20241008	120100	22922960	8860	8860	8860	8860	0
411	20241008	120000	22922960	8860	8860	8860	8860	0
412	20241008	115900	22922960	8860	8860	8860	8860	0
413	20241008	115800	22922960	8860	8860	8860	8860	0
414	20241008	115700	22922960	8860	8860	8860	8860	0
415	20241008	115600	22922960	8860	8860	8860	8860	0
416	20241008	115500	22922960	8860	8860	8860	8860	0
417	20241008	115400	22922960	8860	8860	8860	8860	0
418	20241008	115300	22922960	8860	8860	8860	8860	0
419	20241008	115200	22922960	8860	8860	8860	8860	0
420	20241008	115100	22922960	8860	8860	8860	8860	0
421	20241008	115000	22922960	8860	8860	8860	8860	0
422	20241008	114900	22922960	8860	8860	8860	8860	0
423	20241008	114800	22922960	8860	8860	8860	8860	1
424	20241008	114700	22914100	8850	8850	8850	8850	0
425	20241008	114600	22914100	8850	8850	8850	8850	0
426	20241008	114500	22914100	8850	8850	8850	8850	0
427	20241008	114400	22914100	8850	8850	8850	8850	7
428	20241008	114300	22852150	8860	8860	8860	8860	0
429	20241008	114200	22852150	8860	8860	8860	8860	0
430	20241008	114100	22852150	8860	8860	8860	8860	0
431	20241008	114000	22852150	8860	8860	8860	8860	50
432	20241008	113900	22409150	8860	8860	8860	8860	0
433	20241008	113800	22409150	8860	8860	8860	8860	0
434	20241008	113700	22409150	8860	8860	8860	8860	0
435	20241008	113600	22409150	8860	8860	8860	8860	0
436	20241008	113500	22409150	8860	8860	8860	8860	0
437	20241008	113400	22409150	8860	8860	8860	8860	0
438	20241008	113300	22409150	8860	8860	8860	8860	0
439	20241008	113200	22409150	8860	8860	8860	8860	0
440	20241008	113100	22409150	8860	8860	8860	8860	0
441	20241008	113000	22409150	8860	8860	8860	8860	0
442	20241008	112900	22409150	8860	8860	8860	8860	0
443	20241008	112800	22409150	8860	8860	8860	8860	0
444	20241008	112700	22409150	8860	8860	8860	8860	0
445	20241008	112600	22409150	8860	8860	8860	8860	0
446	20241008	112500	22409150	8860	8860	8860	8860	0
447	20241008	112400	22409150	8860	8860	8860	8860	0
448	20241008	112300	22409150	8860	8860	8860	8860	0
449	20241008	112200	22409150	8860	8860	8860	8860	1
450	20241008	112100	22400290	8850	8850	8850	8850	0
451	20241008	112000	22400290	8850	8850	8850	8850	0
452	20241008	111900	22400290	8850	8850	8850	8850	0
453	20241008	111800	22400290	8850	8850	8850	8850	0
454	20241008	111700	22400290	8850	8850	8850	8850	0
455	20241008	111600	22400290	8850	8850	8850	8850	0
456	20241008	111500	22400290	8850	8850	8850	8850	2
457	20241008	111400	22382590	8840	8840	8840	8840	128
458	20241008	111300	21251070	8850	8850	8850	8850	0
459	20241008	111200	21251070	8850	8850	8850	8850	0
460	20241008	111100	21251070	8850	8850	8850	8850	0
461	20241008	111000	21251070	8850	8850	8850	8850	0
462	20241008	110900	21251070	8850	8850	8850	8850	0
463	20241008	110800	21251070	8850	8850	8850	8850	0
464	20241008	110700	21251070	8850	8850	8850	8850	0
465	20241008	110600	21251070	8850	8850	8850	8850	0
466	20241008	110500	21251070	8850	8850	8850	8850	0
467	20241008	110400	21251070	8850	8910	8910	8850	553
468	20241008	110300	16342410	8920	8860	8920	8860	37
469	20241008	110200	16013790	8850	8850	8850	8850	1
470	20241008	110100	16004940	8850	8850	8850	8850	0
471	20241008	110000	16004940	8850	8850	8850	8850	10
472	20241008	105900	15916440	8850	8850	8850	8850	1
473	20241008	105800	15907590	8840	8840	8840	8840	0
474	20241008	105700	15907590	8840	8840	8840	8840	0
475	20241008	105600	15907590	8840	8840	8840	8840	0
476	20241008	105500	15907590	8840	8840	8840	8840	0
477	20241008	105400	15907590	8840	8840	8840	8840	0
478	20241008	105300	15907590	8840	8840	8840	8840	0
479	20241008	105200	15907590	8840	8840	8840	8840	0
480	20241008	105100	15907590	8840	8840	8840	8840	0
481	20241008	105000	15907590	8840	8840	8840	8840	0
482	20241008	104900	15907590	8840	8840	8840	8840	2
483	20241008	104800	15889910	8860	8860	8860	8860	0
484	20241008	104700	15889910	8860	8860	8860	8860	2
485	20241008	104600	15872190	8860	8860	8860	8860	1
486	20241008	104500	15863330	8830	8830	8830	8830	152
487	20241008	104400	14521170	8830	8830	8830	8830	12
488	20241008	104300	14415210	8810	8810	8810	8810	0
489	20241008	104200	14415210	8810	8810	8810	8810	0
490	20241008	104100	14415210	8810	8810	8810	8810	0
491	20241008	104000	14415210	8810	8810	8810	8810	0
492	20241008	103900	14415210	8810	8810	8810	8810	0
493	20241008	103800	14415210	8810	8810	8810	8810	0
494	20241008	103700	14415210	8810	8810	8810	8810	0
495	20241008	103600	14415210	8810	8810	8810	8810	0
496	20241008	103500	14415210	8810	8820	8820	8810	77
497	20241008	103400	13736770	8830	8830	8830	8830	0
498	20241008	103300	13736770	8830	8830	8830	8830	0
499	20241008	103200	13736770	8830	8830	8830	8830	0
500	20241008	103100	13736770	8830	8830	8830	8830	0
501	20241008	103000	13736770	8830	8830	8830	8830	0
502	20241008	102900	13736770	8830	8830	8830	8830	8
503	20241008	102800	13666130	8830	8830	8830	8830	0
504	20241008	102700	13666130	8830	8830	8830	8830	0
505	20241008	102600	13666130	8830	8830	8830	8830	0
506	20241008	102500	13666130	8830	8830	8830	8830	0
507	20241008	102400	13666130	8830	8830	8830	8830	0
508	20241008	102300	13666130	8830	8830	8830	8830	0
509	20241008	102200	13666130	8830	8830	8830	8830	3
510	20241008	102100	13639640	8830	8830	8830	8830	5
511	20241008	102000	13595490	8830	8830	8830	8830	16
512	20241008	101900	13454210	8810	8810	8810	8810	0
513	20241008	101800	13454210	8810	8810	8810	8810	0
514	20241008	101700	13454210	8810	8810	8810	8810	0
515	20241008	101600	13454210	8810	8810	8810	8810	0
516	20241008	101500	13454210	8810	8810	8810	8810	0
517	20241008	101400	13454210	8810	8810	8810	8810	0
518	20241008	101300	13454210	8810	8810	8810	8810	0
519	20241008	101200	13454210	8810	8810	8810	8810	0
520	20241008	101100	13454210	8810	8810	8810	8810	0
521	20241008	101000	13454210	8810	8810	8810	8810	0
522	20241008	100900	13454210	8810	8810	8810	8810	0
523	20241008	100800	13454210	8810	8810	8810	8810	0
524	20241008	100700	13454210	8810	8810	8810	8810	0
525	20241008	100600	13454210	8810	8810	8810	8810	0
526	20241008	100500	13454210	8810	8810	8810	8810	3
527	20241008	100400	13427780	8810	8810	8810	8810	0
528	20241008	100300	13427780	8810	8810	8810	8810	0
529	20241008	100200	13427780	8810	8810	8810	8810	0
530	20241008	100100	13427780	8810	8810	8810	8810	0
531	20241008	100000	13427780	8810	8810	8810	8810	0
532	20241008	095900	13427780	8810	8810	8810	8810	0
533	20241008	095800	13427780	8810	8810	8810	8810	10
534	20241008	095700	13339680	8810	8810	8810	8810	0
535	20241008	095600	13339680	8810	8810	8810	8810	51
536	20241008	095500	12890370	8810	8810	8810	8810	0
537	20241008	095400	12890370	8810	8810	8810	8810	0
538	20241008	095300	12890370	8810	8810	8810	8810	4
539	20241008	095200	12855130	8810	8810	8810	8810	0
540	20241008	095100	12855130	8810	8810	8810	8810	0
541	20241008	095000	12855130	8810	8810	8810	8810	0
542	20241008	094900	12855130	8810	8810	8810	8810	5
543	20241008	094800	12811080	8820	8820	8820	8820	0
544	20241008	094700	12811080	8820	8820	8820	8820	5
545	20241008	094600	12766980	8830	8830	8830	8830	0
546	20241008	094500	12766980	8830	8830	8830	8830	3
547	20241008	094400	12740490	8820	8820	8820	8820	0
548	20241008	094300	12740490	8820	8820	8820	8820	0
549	20241008	094200	12740490	8820	8820	8820	8820	0
550	20241008	094100	12740490	8820	8820	8820	8820	0
551	20241008	094000	12740490	8820	8820	8820	8820	0
552	20241008	093900	12740490	8820	8820	8820	8820	3
553	20241008	093800	12714030	8830	8830	8830	8830	0
554	20241008	093700	12714030	8830	8830	8830	8830	0
555	20241008	093600	12714030	8830	8830	8830	8830	0
556	20241008	093500	12714030	8830	8830	8830	8830	0
557	20241008	093400	12714030	8830	8830	8830	8830	0
558	20241008	093300	12714030	8830	8830	8830	8830	0
559	20241008	093200	12714030	8830	8830	8830	8830	0
560	20241008	093100	12714030	8830	8830	8830	8830	0
561	20241008	093000	12714030	8830	8830	8830	8830	0
562	20241008	092900	12714030	8830	8830	8830	8830	22
563	20241008	092800	12519770	8810	8810	8810	8810	18
564	20241008	092700	12361190	8810	8810	8810	8810	0
565	20241008	092600	12361190	8810	8810	8810	8810	0
566	20241008	092500	12361190	8810	8810	8810	8810	0
567	20241008	092400	12361190	8810	8810	8810	8810	0
568	20241008	092300	12361190	8810	8810	8810	8810	7
569	20241008	092200	12299520	8800	8800	8800	8800	0
570	20241008	092100	12299520	8800	8800	8800	8800	1
571	20241008	092000	12290720	8800	8840	8840	8800	95
572	20241008	091900	11453710	8910	8840	8910	8840	20
573	20241008	091800	11276450	8820	8820	8820	8820	0
574	20241008	091700	11276450	8820	8820	8820	8820	0
575	20241008	091600	11276450	8820	8820	8820	8820	0
576	20241008	091500	11276450	8820	8820	8820	8820	0
577	20241008	091400	11276450	8820	8820	8820	8820	0
578	20241008	091300	11276450	8820	8820	8820	8820	0
579	20241008	091200	11276450	8820	8820	8820	8820	0
580	20241008	091100	11276450	8820	8810	8820	8810	59
581	20241008	091000	10756650	8800	8850	8850	8800	372
582	20241008	090900	7472460	8860	8860	8860	8860	0
583	20241008	090800	7472460	8860	8860	8860	8860	179
584	20241008	090700	5886520	8860	8860	8860	8860	0
585	20241008	090600	5886520	8860	8860	8860	8860	0
586	20241008	090500	5886520	8860	8860	8900	8860	385
587	20241008	090400	2467420	8860	8860	8860	8860	0
588	20241008	090300	2467420	8860	8840	8860	8840	100
589	20241008	090200	1582420	8840	8840	8840	8840	7
590	20241008	090100	1520540	8840	8840	8840	8840	28
591	20241008	090000	1273020	8860	8840	8860	8840	144