KissMeData/006090/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184700	15790490	8930	8930	8930	8930	12
3	20241023	184600	15790490	8930	8930	8930	8930	0
4	20241023	184500	15790490	8930	8930	8930	8930	0
5	20241023	184400	15790490	8930	8930	8930	8930	0
6	20241023	184300	15790490	8930	8930	8930	8930	0
7	20241023	184200	15790490	8930	8930	8930	8930	0
8	20241023	184100	15790490	8930	8930	8930	8930	0
9	20241023	184000	15790490	8930	8930	8930	8930	0
10	20241023	183900	15790490	8930	8930	8930	8930	0
11	20241023	183800	15790490	8930	8930	8930	8930	0
12	20241023	183700	15790490	8930	8930	8930	8930	0
13	20241023	183600	15790490	8930	8930	8930	8930	0
14	20241023	183500	15790490	8930	8930	8930	8930	0
15	20241023	183400	15790490	8930	8930	8930	8930	0
16	20241023	183300	15790490	8930	8930	8930	8930	0
17	20241023	183200	15790490	8930	8930	8930	8930	0
18	20241023	183100	15790490	8930	8930	8930	8930	0
19	20241023	183000	15790490	8930	8930	8930	8930	0
20	20241023	182900	15790490	8930	8930	8930	8930	0
21	20241023	182800	15790490	8930	8930	8930	8930	0
22	20241023	182700	15790490	8930	8930	8930	8930	0
23	20241023	182600	15790490	8930	8930	8930	8930	0
24	20241023	182500	15790490	8930	8930	8930	8930	0
25	20241023	182400	15790490	8930	8930	8930	8930	0
26	20241023	182300	15790490	8930	8930	8930	8930	0
27	20241023	182200	15790490	8930	8930	8930	8930	0
28	20241023	182100	15790490	8930	8930	8930	8930	0
29	20241023	182000	15790490	8930	8930	8930	8930	0
30	20241023	181900	15790490	8930	8930	8930	8930	0
31	20241023	181800	15790490	8930	8930	8930	8930	0
32	20241023	181700	15790490	8930	8930	8930	8930	12
33	20241023	181600	15790490	8930	8930	8930	8930	0
34	20241023	181500	15790490	8930	8930	8930	8930	0
35	20241023	181400	15790490	8930	8930	8930	8930	0
36	20241023	181300	15790490	8930	8930	8930	8930	0
37	20241023	181200	15790490	8930	8930	8930	8930	0
38	20241023	181100	15790490	8930	8930	8930	8930	0
39	20241023	181000	15790490	8930	8930	8930	8930	0
40	20241023	180900	15790490	8930	8930	8930	8930	0
41	20241023	180800	15790490	8930	8930	8930	8930	0
42	20241023	180700	15790490	8930	8930	8930	8930	0
43	20241023	180600	15790490	8930	8930	8930	8930	0
44	20241023	180500	15790490	8930	8930	8930	8930	0
45	20241023	180400	15790490	8930	8930	8930	8930	0
46	20241023	180300	15790490	8930	8930	8930	8930	0
47	20241023	180200	15790490	8930	8930	8930	8930	0
48	20241023	180100	15790490	8930	8930	8930	8930	0
49	20241023	180000	15790490	8930	8930	8930	8930	0
50	20241023	175900	15790490	8930	8930	8930	8930	0
51	20241023	175800	15790490	8930	8930	8930	8930	0
52	20241023	175700	15790490	8930	8930	8930	8930	0
53	20241023	175600	15790490	8930	8930	8930	8930	0
54	20241023	175500	15790490	8930	8930	8930	8930	0
55	20241023	175400	15790490	8930	8930	8930	8930	0
56	20241023	175300	15790490	8930	8930	8930	8930	0
57	20241023	175200	15790490	8930	8930	8930	8930	0
58	20241023	175100	15790490	8930	8930	8930	8930	0
59	20241023	175000	15790490	8930	8930	8930	8930	0
60	20241023	174900	15790490	8930	8930	8930	8930	0
61	20241023	174800	15790490	8930	8930	8930	8930	0
62	20241023	174700	15790490	8930	8930	8930	8930	12
63	20241023	174600	15790490	8930	8930	8930	8930	0
64	20241023	174500	15790490	8930	8930	8930	8930	0
65	20241023	174400	15790490	8930	8930	8930	8930	0
66	20241023	174300	15790490	8930	8930	8930	8930	0
67	20241023	174200	15790490	8930	8930	8930	8930	0
68	20241023	174100	15790490	8930	8930	8930	8930	0
69	20241023	174000	15790490	8930	8930	8930	8930	0
70	20241023	173900	15790490	8930	8930	8930	8930	0
71	20241023	173800	15790490	8930	8930	8930	8930	0
72	20241023	173700	15790490	8930	8930	8930	8930	0
73	20241023	173600	15790490	8930	8930	8930	8930	0
74	20241023	173500	15790490	8930	8930	8930	8930	0
75	20241023	173400	15790490	8930	8930	8930	8930	0
76	20241023	173300	15790490	8930	8930	8930	8930	0
77	20241023	173200	15790490	8930	8930	8930	8930	0
78	20241023	173100	15790490	8930	8930	8930	8930	0
79	20241023	173000	15790490	8930	8930	8930	8930	0
80	20241023	172900	15790490	8930	8930	8930	8930	0
81	20241023	172800	15790490	8930	8930	8930	8930	0
82	20241023	172700	15790490	8930	8930	8930	8930	0
83	20241023	172600	15790490	8930	8930	8930	8930	0
84	20241023	172500	15790490	8930	8930	8930	8930	0
85	20241023	172400	15790490	8930	8930	8930	8930	0
86	20241023	172300	15790490	8930	8930	8930	8930	0
87	20241023	172200	15790490	8930	8930	8930	8930	0
88	20241023	172100	15790490	8930	8930	8930	8930	0
89	20241023	172000	15790490	8930	8930	8930	8930	0
90	20241023	171900	15790490	8930	8930	8930	8930	0
91	20241023	171800	15790490	8930	8930	8930	8930	0
92	20241023	171700	15790490	8930	8930	8930	8930	12
93	20241023	171600	15790490	8930	8930	8930	8930	0
94	20241023	171500	15790490	8930	8930	8930	8930	0
95	20241023	171400	15790490	8930	8930	8930	8930	0
96	20241023	171300	15790490	8930	8930	8930	8930	0
97	20241023	171200	15790490	8930	8930	8930	8930	0
98	20241023	171100	15790490	8930	8930	8930	8930	0
99	20241023	171000	15790490	8930	8930	8930	8930	0
100	20241023	170900	15790490	8930	8930	8930	8930	0
101	20241023	170800	15790490	8930	8930	8930	8930	0
102	20241023	170700	15790490	8930	8930	8930	8930	0
103	20241023	170600	15790490	8930	8930	8930	8930	0
104	20241023	170500	15790490	8930	8930	8930	8930	0
105	20241023	170400	15790490	8930	8930	8930	8930	0
106	20241023	170300	15790490	8930	8930	8930	8930	0
107	20241023	170200	15790490	8930	8930	8930	8930	0
108	20241023	170100	15790490	8930	8930	8930	8930	0
109	20241023	170000	15790490	8930	8930	8930	8930	0
110	20241023	165900	15790490	8930	8930	8930	8930	0
111	20241023	165800	15790490	8930	8930	8930	8930	0
112	20241023	165700	15790490	8930	8930	8930	8930	0
113	20241023	165600	15790490	8930	8930	8930	8930	0
114	20241023	165500	15790490	8930	8930	8930	8930	0
115	20241023	165400	15790490	8930	8930	8930	8930	0
116	20241023	165300	15790490	8930	8930	8930	8930	0
117	20241023	165200	15790490	8930	8930	8930	8930	0
118	20241023	165100	15790490	8930	8930	8930	8930	0
119	20241023	165000	15790490	8930	8930	8930	8930	0
120	20241023	164900	15790490	8930	8930	8930	8930	0
121	20241023	164800	15790490	8930	8930	8930	8930	0
122	20241023	164700	15790490	8930	8930	8930	8930	12
123	20241023	164600	15790490	8930	8930	8930	8930	0
124	20241023	164500	15790490	8930	8930	8930	8930	0
125	20241023	164400	15790490	8930	8930	8930	8930	0
126	20241023	164300	15790490	8930	8930	8930	8930	0
127	20241023	164200	15790490	8930	8930	8930	8930	0
128	20241023	164100	15790490	8930	8930	8930	8930	0
129	20241023	164000	15790490	8930	8930	8930	8930	0
130	20241023	163900	15790490	8930	8930	8930	8930	0
131	20241023	163800	15790490	8930	8930	8930	8930	0
132	20241023	163700	15790490	8930	8930	8930	8930	0
133	20241023	163600	15790490	8930	8930	8930	8930	0
134	20241023	163500	15790490	8930	8930	8930	8930	0
135	20241023	163400	15790490	8930	8930	8930	8930	0
136	20241023	163300	15790490	8930	8930	8930	8930	0
137	20241023	163200	15790490	8930	8930	8930	8930	0
138	20241023	163100	15790490	8930	8930	8930	8930	0
139	20241023	163000	15790490	8930	8930	8930	8930	0
140	20241023	162900	15790490	8930	8930	8930	8930	0
141	20241023	162800	15790490	8930	8930	8930	8930	0
142	20241023	162700	15790490	8930	8930	8930	8930	0
143	20241023	162600	15790490	8930	8930	8930	8930	0
144	20241023	162500	15790490	8930	8930	8930	8930	0
145	20241023	162400	15790490	8930	8930	8930	8930	0
146	20241023	162300	15790490	8930	8930	8930	8930	0
147	20241023	162200	15790490	8930	8930	8930	8930	0
148	20241023	162100	15790490	8930	8930	8930	8930	0
149	20241023	162000	15790490	8930	8930	8930	8930	0
150	20241023	161900	15790490	8930	8930	8930	8930	0
151	20241023	161800	15790490	8930	8930	8930	8930	0
152	20241023	161700	15790490	8930	8930	8930	8930	12
153	20241023	161600	15790490	8930	8930	8930	8930	0
154	20241023	161500	15790490	8930	8930	8930	8930	0
155	20241023	161400	15790490	8930	8930	8930	8930	0
156	20241023	161300	15790490	8930	8930	8930	8930	0
157	20241023	161200	15790490	8930	8930	8930	8930	0
158	20241023	161100	15790490	8930	8930	8930	8930	0
159	20241023	161000	15790490	8930	8930	8930	8930	0
160	20241023	160900	15790490	8930	8930	8930	8930	0
161	20241023	160800	15790490	8930	8930	8930	8930	0
162	20241023	160700	15790490	8930	8930	8930	8930	0
163	20241023	160600	15790490	8930	8930	8930	8930	0
164	20241023	160500	15790490	8930	8930	8930	8930	0
165	20241023	160400	15790490	8930	8930	8930	8930	0
166	20241023	160300	15790490	8930	8930	8930	8930	0
167	20241023	160200	15790490	8930	8930	8930	8930	0
168	20241023	160100	15790490	8930	8930	8930	8930	0
169	20241023	160000	15790490	8930	8930	8930	8930	0
170	20241023	155900	15790490	8930	8930	8930	8930	0
171	20241023	155800	15790490	8930	8930	8930	8930	0
172	20241023	155700	15790490	8930	8930	8930	8930	0
173	20241023	155600	15790490	8930	8930	8930	8930	0
174	20241023	155500	15790490	8930	8930	8930	8930	0
175	20241023	155400	15790490	8930	8930	8930	8930	0
176	20241023	155300	15790490	8930	8930	8930	8930	0
177	20241023	155200	15790490	8930	8930	8930	8930	0
178	20241023	155100	15790490	8930	8930	8930	8930	0
179	20241023	155000	15790490	8930	8930	8930	8930	0
180	20241023	154900	15790490	8930	8930	8930	8930	0
181	20241023	154800	15790490	8930	8930	8930	8930	0
182	20241023	154700	15790490	8930	8930	8930	8930	12
183	20241023	154600	15790490	8930	8930	8930	8930	0
184	20241023	154500	15790490	8930	8930	8930	8930	0
185	20241023	154400	15790490	8930	8930	8930	8930	0
186	20241023	154300	15790490	8930	8930	8930	8930	0
187	20241023	154200	15790490	8930	8930	8930	8930	0
188	20241023	154100	15790490	8930	8930	8930	8930	0
189	20241023	154000	15790490	8930	8930	8930	8930	0
190	20241023	153900	15790490	8930	8930	8930	8930	0
191	20241023	153800	15790490	8930	8930	8930	8930	0
192	20241023	153700	15790490	8930	8930	8930	8930	0
193	20241023	153600	15790490	8930	8930	8930	8930	0
194	20241023	153500	15790490	8930	8930	8930	8930	0
195	20241023	153400	15790490	8930	8930	8930	8930	0
196	20241023	153300	15790490	8930	8930	8930	8930	0
197	20241023	153200	15790490	8930	8930	8930	8930	0
198	20241023	153100	15790490	8930	8930	8930	8930	0
199	20241023	153000	15790490	8930	8930	8930	8930	12
200	20241023	152900	15683330	8930	8930	8930	8930	0
201	20241023	152800	15683330	8930	8930	8930	8930	0
202	20241023	152700	15683330	8930	8930	8930	8930	0
203	20241023	152600	15683330	8930	8930	8930	8930	0
204	20241023	152500	15683330	8930	8930	8930	8930	0
205	20241023	152400	15683330	8930	8930	8930	8930	0
206	20241023	152300	15683330	8930	8930	8930	8930	0
207	20241023	152200	15683330	8930	8930	8930	8930	0
208	20241023	152100	15683330	8930	8930	8930	8930	0
209	20241023	152000	15683330	8930	8930	8930	8930	0
210	20241023	151900	15683330	8930	8930	8930	8930	0
211	20241023	151800	15683330	8930	8930	8930	8930	0
212	20241023	151700	15683330	8930	8930	8930	8930	0
213	20241023	151600	15683330	8930	8930	8930	8930	0
214	20241023	151500	15683330	8930	8930	8930	8930	0
215	20241023	151400	15683330	8930	8930	8930	8930	0
216	20241023	151300	15683330	8930	8930	8930	8930	0
217	20241023	151200	15683330	8930	8930	8930	8930	149
218	20241023	151100	14352760	8950	8950	8950	8950	0
219	20241023	151000	14352760	8950	8950	8950	8950	0
220	20241023	150900	14352760	8950	8950	8950	8950	0
221	20241023	150800	14352760	8950	8950	8950	8950	0
222	20241023	150700	14352760	8950	8950	8950	8950	0
223	20241023	150600	14352760	8950	8950	8950	8950	0
224	20241023	150500	14352760	8950	8950	8950	8950	12
225	20241023	150400	14245360	8950	8950	8950	8950	0
226	20241023	150300	14245360	8950	8950	8950	8950	0
227	20241023	150200	14245360	8950	8950	8950	8950	0
228	20241023	150100	14245360	8950	8950	8950	8950	0
229	20241023	150000	14245360	8950	8950	8950	8950	0
230	20241023	145900	14245360	8950	8950	8950	8950	30
231	20241023	145800	13976860	8930	8940	8940	8930	27
232	20241023	145700	13735720	8950	8950	8950	8950	0
233	20241023	145600	13735720	8950	8950	8950	8950	11
234	20241023	145500	13637270	8950	8950	8950	8950	0
235	20241023	145400	13637270	8950	8950	8950	8950	0
236	20241023	145300	13637270	8950	8950	8950	8950	0
237	20241023	145200	13637270	8950	8950	8950	8950	0
238	20241023	145100	13637270	8950	8950	8950	8950	0
239	20241023	145000	13637270	8950	8950	8950	8950	3
240	20241023	144900	13610420	8960	8960	8960	8960	0
241	20241023	144800	13610420	8960	8960	8960	8960	0
242	20241023	144700	13610420	8960	8960	8960	8960	0
243	20241023	144600	13610420	8960	8960	8960	8960	0
244	20241023	144500	13610420	8960	8960	8960	8960	5
245	20241023	144400	13565620	8960	8960	8960	8960	2
246	20241023	144300	13547700	8960	8960	8960	8960	0
247	20241023	144200	13547700	8960	8960	8960	8960	2
248	20241023	144100	13529780	8970	8970	8970	8970	0
249	20241023	144000	13529780	8970	8970	8970	8970	0
250	20241023	143900	13529780	8970	8970	8970	8970	0
251	20241023	143800	13529780	8970	8970	8970	8970	0
252	20241023	143700	13529780	8970	8970	8970	8970	10
253	20241023	143600	13440080	8970	8970	8970	8970	0
254	20241023	143500	13440080	8970	8970	8970	8970	0
255	20241023	143400	13440080	8970	8970	8970	8970	0
256	20241023	143300	13440080	8970	8970	8970	8970	0
257	20241023	143200	13440080	8970	8970	8970	8970	0
258	20241023	143100	13440080	8970	8970	8970	8970	0
259	20241023	143000	13440080	8970	8970	8970	8970	0
260	20241023	142900	13440080	8970	8970	8970	8970	0
261	20241023	142800	13440080	8970	8970	8970	8970	0
262	20241023	142700	13440080	8970	8970	8970	8970	0
263	20241023	142600	13440080	8970	8970	8970	8970	0
264	20241023	142500	13440080	8970	8970	8970	8970	0
265	20241023	142400	13440080	8970	8970	8970	8970	0
266	20241023	142300	13440080	8970	8970	8970	8970	1
267	20241023	142200	13431110	8980	8980	8980	8980	0
268	20241023	142100	13431110	8980	8980	8980	8980	0
269	20241023	142000	13431110	8980	8980	8980	8980	0
270	20241023	141900	13431110	8980	8980	8980	8980	0
271	20241023	141800	13431110	8980	8980	8980	8980	0
272	20241023	141700	13431110	8980	8980	8980	8980	0
273	20241023	141600	13431110	8980	8980	8980	8980	0
274	20241023	141500	13431110	8980	8980	8980	8980	0
275	20241023	141400	13431110	8980	8980	8980	8980	0
276	20241023	141300	13431110	8980	8980	8980	8980	0
277	20241023	141200	13431110	8980	8980	8980	8980	0
278	20241023	141100	13431110	8980	8980	8980	8980	0
279	20241023	141000	13431110	8980	8980	8980	8980	0
280	20241023	140900	13431110	8980	8980	8980	8980	0
281	20241023	140800	13431110	8980	8980	8980	8980	0
282	20241023	140700	13431110	8980	8980	8980	8980	0
283	20241023	140600	13431110	8980	8980	8980	8980	0
284	20241023	140500	13431110	8980	8990	8990	8980	124
285	20241023	140400	12317490	9000	9000	9000	9000	0
286	20241023	140300	12317490	9000	9000	9000	9000	0
287	20241023	140200	12317490	9000	9000	9000	9000	0
288	20241023	140100	12317490	9000	9000	9000	9000	0
289	20241023	140000	12317490	9000	9000	9000	9000	0
290	20241023	135900	12317490	9000	9000	9000	9000	0
291	20241023	135800	12317490	9000	9000	9000	9000	0
292	20241023	135700	12317490	9000	9000	9000	9000	0
293	20241023	135600	12317490	9000	9000	9000	9000	0
294	20241023	135500	12317490	9000	9000	9000	9000	0
295	20241023	135400	12317490	9000	9000	9000	9000	2
296	20241023	135300	12299490	9000	9000	9000	9000	1
297	20241023	135200	12290490	9000	9000	9000	9000	0
298	20241023	135100	12290490	9000	9000	9000	9000	0
299	20241023	135000	12290490	9000	9000	9000	9000	0
300	20241023	134900	12290490	9000	9000	9000	9000	1
301	20241023	134800	12281490	8980	8980	8980	8980	0
302	20241023	134700	12281490	8980	8980	8980	8980	0
303	20241023	134600	12281490	8980	8980	8980	8980	0
304	20241023	134500	12281490	8980	8980	8980	8980	0
305	20241023	134400	12281490	8980	8980	8980	8980	0
306	20241023	134300	12281490	8980	8980	8980	8980	0
307	20241023	134200	12281490	8980	8980	8980	8980	0
308	20241023	134100	12281490	8980	8980	8980	8980	0
309	20241023	134000	12281490	8980	8980	8980	8980	0
310	20241023	133900	12281490	8980	9000	9000	8980	102
311	20241023	133800	11365490	8980	8980	8980	8980	0
312	20241023	133700	11365490	8980	8980	8980	8980	0
313	20241023	133600	11365490	8980	8980	8980	8980	0
314	20241023	133500	11365490	8980	8980	8980	8980	0
315	20241023	133400	11365490	8980	8980	8980	8980	0
316	20241023	133300	11365490	8980	8980	8980	8980	0
317	20241023	133200	11365490	8980	8980	8980	8980	0
318	20241023	133100	11365490	8980	8980	8980	8980	0
319	20241023	133000	11365490	8980	8980	8980	8980	0
320	20241023	132900	11365490	8980	8980	8980	8980	0
321	20241023	132800	11365490	8980	8980	8980	8980	0
322	20241023	132700	11365490	8980	8980	8980	8980	0
323	20241023	132600	11365490	8980	8980	8980	8980	0
324	20241023	132500	11365490	8980	8980	8980	8980	0
325	20241023	132400	11365490	8980	8980	8980	8980	0
326	20241023	132300	11365490	8980	8980	8980	8980	62
327	20241023	132200	10808730	8980	8980	8980	8980	0
328	20241023	132100	10808730	8980	8980	8980	8980	0
329	20241023	132000	10808730	8980	8980	8980	8980	0
330	20241023	131900	10808730	8980	8980	8980	8980	0
331	20241023	131800	10808730	8980	8980	8980	8980	0
332	20241023	131700	10808730	8980	8980	8980	8980	0
333	20241023	131600	10808730	8980	8980	8980	8980	0
334	20241023	131500	10808730	8980	8980	8980	8980	0
335	20241023	131400	10808730	8980	8990	8990	8980	50
336	20241023	131300	10359430	9010	9010	9010	9010	0
337	20241023	131200	10359430	9010	9010	9010	9010	0
338	20241023	131100	10359430	9010	9010	9010	9010	0
339	20241023	131000	10359430	9010	9010	9010	9010	0
340	20241023	130900	10359430	9010	9010	9010	9010	0
341	20241023	130800	10359430	9010	9010	9010	9010	0
342	20241023	130700	10359430	9010	9010	9010	9010	0
343	20241023	130600	10359430	9010	9010	9010	9010	0
344	20241023	130500	10359430	9010	9010	9010	9010	0
345	20241023	130400	10359430	9010	9010	9010	9010	0
346	20241023	130300	10359430	9010	9010	9010	9010	0
347	20241023	130200	10359430	9010	9010	9010	9010	0
348	20241023	130100	10359430	9010	9000	9010	9000	3
349	20241023	130000	10332420	9010	9010	9010	9010	0
350	20241023	125900	10332420	9010	9010	9010	9010	0
351	20241023	125800	10332420	9010	9010	9010	9010	0
352	20241023	125700	10332420	9010	9010	9010	9010	10
353	20241023	125600	10242320	9010	9010	9010	9010	0
354	20241023	125500	10242320	9010	9010	9010	9010	0
355	20241023	125400	10242320	9010	9010	9010	9010	0
356	20241023	125300	10242320	9010	9010	9010	9010	0
357	20241023	125200	10242320	9010	9010	9010	9010	0
358	20241023	125100	10242320	9010	9010	9010	9010	0
359	20241023	125000	10242320	9010	9010	9010	9010	0
360	20241023	124900	10242320	9010	9010	9010	9010	0
361	20241023	124800	10242320	9010	9010	9010	9010	0
362	20241023	124700	10242320	9010	9010	9010	9010	0
363	20241023	124600	10242320	9010	9010	9010	9010	0
364	20241023	124500	10242320	9010	9010	9010	9010	0
365	20241023	124400	10242320	9010	9010	9010	9010	0
366	20241023	124300	10242320	9010	9010	9010	9010	0
367	20241023	124200	10242320	9010	9010	9010	9010	1
368	20241023	124100	10233310	9010	9010	9010	9010	1
369	20241023	124000	10224300	9000	9000	9000	9000	0
370	20241023	123900	10224300	9000	9000	9000	9000	0
371	20241023	123800	10224300	9000	9000	9000	9000	0
372	20241023	123700	10224300	9000	9000	9000	9000	0
373	20241023	123600	10224300	9000	9000	9000	9000	0
374	20241023	123500	10224300	9000	9000	9000	9000	0
375	20241023	123400	10224300	9000	9000	9000	9000	0
376	20241023	123300	10224300	9000	9000	9000	9000	2
377	20241023	123200	10206300	9010	9010	9010	9010	0
378	20241023	123100	10206300	9010	9010	9010	9010	0
379	20241023	123000	10206300	9010	9010	9010	9010	0
380	20241023	122900	10206300	9010	9010	9010	9010	0
381	20241023	122800	10206300	9010	9010	9010	9010	0
382	20241023	122700	10206300	9010	9010	9010	9010	0
383	20241023	122600	10206300	9010	9010	9010	9010	0
384	20241023	122500	10206300	9010	9010	9010	9010	0
385	20241023	122400	10206300	9010	9010	9010	9010	0
386	20241023	122300	10206300	9010	9010	9010	9010	0
387	20241023	122200	10206300	9010	9010	9010	9010	0
388	20241023	122100	10206300	9010	9010	9010	9010	0
389	20241023	122000	10206300	9010	9000	9010	8990	142
390	20241023	121900	8929680	9030	9000	9030	9000	9
391	20241023	121800	8848540	8980	8980	8980	8980	0
392	20241023	121700	8848540	8980	8960	8980	8960	354
393	20241023	121600	5670690	8960	8960	8960	8960	0
394	20241023	121500	5670690	8960	8960	8960	8960	0
395	20241023	121400	5670690	8960	8960	8960	8960	1
396	20241023	121300	5661730	8950	8950	8950	8950	0
397	20241023	121200	5661730	8950	8950	8950	8950	0
398	20241023	121100	5661730	8950	8950	8950	8950	0
399	20241023	121000	5661730	8950	8950	8950	8950	0
400	20241023	120900	5661730	8950	8950	8950	8950	1
401	20241023	120800	5652780	8930	8930	8930	8930	0
402	20241023	120700	5652780	8930	8930	8930	8930	0
403	20241023	120600	5652780	8930	8930	8930	8930	0
404	20241023	120500	5652780	8930	8930	8930	8930	0
405	20241023	120400	5652780	8930	8930	8930	8930	60
406	20241023	120300	5116980	8930	8930	8930	8930	0
407	20241023	120200	5116980	8930	8930	8930	8930	0
408	20241023	120100	5116980	8930	8930	8930	8930	0
409	20241023	120000	5116980	8930	8930	8930	8930	0
410	20241023	115900	5116980	8930	8930	8930	8930	0
411	20241023	115800	5116980	8930	8930	8930	8930	0
412	20241023	115700	5116980	8930	8930	8930	8930	0
413	20241023	115600	5116980	8930	8930	8930	8930	0
414	20241023	115500	5116980	8930	8930	8930	8930	0
415	20241023	115400	5116980	8930	8930	8930	8930	0
416	20241023	115300	5116980	8930	8930	8930	8930	0
417	20241023	115200	5116980	8930	8930	8930	8930	0
418	20241023	115100	5116980	8930	8930	8930	8930	0
419	20241023	115000	5116980	8930	8930	8930	8930	0
420	20241023	114900	5116980	8930	8930	8930	8930	0
421	20241023	114800	5116980	8930	8930	8930	8930	0
422	20241023	114700	5116980	8930	8930	8930	8930	0
423	20241023	114600	5116980	8930	8930	8930	8930	0
424	20241023	114500	5116980	8930	8930	8930	8930	0
425	20241023	114400	5116980	8930	8930	8930	8930	0
426	20241023	114300	5116980	8930	8930	8930	8930	0
427	20241023	114200	5116980	8930	8930	8930	8930	0
428	20241023	114100	5116980	8930	8930	8930	8930	0
429	20241023	114000	5116980	8930	8930	8930	8930	0
430	20241023	113900	5116980	8930	8930	8930	8930	0
431	20241023	113800	5116980	8930	8930	8930	8930	0
432	20241023	113700	5116980	8930	8930	8930	8930	0
433	20241023	113600	5116980	8930	8930	8930	8930	0
434	20241023	113500	5116980	8930	8930	8930	8930	0
435	20241023	113400	5116980	8930	8930	8930	8930	0
436	20241023	113300	5116980	8930	8930	8930	8930	0
437	20241023	113200	5116980	8930	8930	8930	8930	0
438	20241023	113100	5116980	8930	8930	8930	8930	0
439	20241023	113000	5116980	8930	8930	8930	8930	0
440	20241023	112900	5116980	8930	8930	8930	8930	0
441	20241023	112800	5116980	8930	8930	8930	8930	0
442	20241023	112700	5116980	8930	8930	8930	8930	0
443	20241023	112600	5116980	8930	8930	8930	8930	0
444	20241023	112500	5116980	8930	8930	8930	8930	0
445	20241023	112400	5116980	8930	8930	8930	8930	0
446	20241023	112300	5116980	8930	8930	8930	8930	0
447	20241023	112200	5116980	8930	8930	8930	8930	0
448	20241023	112100	5116980	8930	8930	8930	8930	0
449	20241023	112000	5116980	8930	8930	8930	8930	0
450	20241023	111900	5116980	8930	8930	8930	8930	0
451	20241023	111800	5116980	8930	8930	8930	8930	0
452	20241023	111700	5116980	8930	8930	8930	8930	0
453	20241023	111600	5116980	8930	8930	8930	8930	0
454	20241023	111500	5116980	8930	8930	8930	8930	0
455	20241023	111400	5116980	8930	8930	8930	8930	0
456	20241023	111300	5116980	8930	8930	8930	8930	0
457	20241023	111200	5116980	8930	8930	8930	8930	0
458	20241023	111100	5116980	8930	8930	8930	8930	0
459	20241023	111000	5116980	8930	8930	8930	8930	0
460	20241023	110900	5116980	8930	8930	8930	8930	0
461	20241023	110800	5116980	8930	8930	8930	8930	0
462	20241023	110700	5116980	8930	8930	8930	8930	0
463	20241023	110600	5116980	8930	8930	8930	8930	0
464	20241023	110500	5116980	8930	8930	8930	8930	0
465	20241023	110400	5116980	8930	8930	8930	8930	0
466	20241023	110300	5116980	8930	8930	8930	8930	0
467	20241023	110200	5116980	8930	8930	8930	8930	0
468	20241023	110100	5116980	8930	8930	8930	8930	0
469	20241023	110000	5116980	8930	8930	8930	8930	0
470	20241023	105900	5116980	8930	8930	8930	8930	0
471	20241023	105800	5116980	8930	8930	8930	8930	0
472	20241023	105700	5116980	8930	8930	8930	8930	0
473	20241023	105600	5116980	8930	8930	8930	8930	0
474	20241023	105500	5116980	8930	8930	8930	8930	0
475	20241023	105400	5116980	8930	8930	8930	8930	0
476	20241023	105300	5116980	8930	8930	8930	8930	0
477	20241023	105200	5116980	8930	8930	8930	8930	0
478	20241023	105100	5116980	8930	8930	8930	8930	0
479	20241023	105000	5116980	8930	8930	8930	8930	0
480	20241023	104900	5116980	8930	8930	8930	8930	0
481	20241023	104800	5116980	8930	8930	8930	8930	0
482	20241023	104700	5116980	8930	8930	8930	8930	0
483	20241023	104600	5116980	8930	8930	8930	8930	0
484	20241023	104500	5116980	8930	8930	8930	8930	0
485	20241023	104400	5116980	8930	8930	8930	8930	0
486	20241023	104300	5116980	8930	8930	8930	8930	0
487	20241023	104200	5116980	8930	8930	8930	8930	0
488	20241023	104100	5116980	8930	8930	8930	8930	0
489	20241023	104000	5116980	8930	8930	8930	8930	0
490	20241023	103900	5116980	8930	8930	8930	8930	0
491	20241023	103800	5116980	8930	8930	8930	8930	0
492	20241023	103700	5116980	8930	8930	8930	8930	0
493	20241023	103600	5116980	8930	8930	8930	8930	0
494	20241023	103500	5116980	8930	8930	8930	8930	0
495	20241023	103400	5116980	8930	8930	8930	8930	0
496	20241023	103300	5116980	8930	8930	8930	8930	0
497	20241023	103200	5116980	8930	8930	8930	8930	0
498	20241023	103100	5116980	8930	8930	8930	8930	50
499	20241023	103000	4670480	8960	8960	8960	8960	0
500	20241023	102900	4670480	8960	8960	8960	8960	0
501	20241023	102800	4670480	8960	8960	8960	8960	0
502	20241023	102700	4670480	8960	8950	8960	8950	35
503	20241023	102600	4356960	8930	8930	8930	8930	0
504	20241023	102500	4356960	8930	8930	8930	8930	0
505	20241023	102400	4356960	8930	8930	8930	8930	0
506	20241023	102300	4356960	8930	8930	8930	8930	0
507	20241023	102200	4356960	8930	8930	8930	8930	20
508	20241023	102100	4178360	8930	8930	8930	8930	0
509	20241023	102000	4178360	8930	8930	8930	8930	0
510	20241023	101900	4178360	8930	8940	8940	8930	76
511	20241023	101800	3499670	8950	8950	8950	8950	0
512	20241023	101700	3499670	8950	8950	8950	8950	0
513	20241023	101600	3499670	8950	8950	8950	8950	0
514	20241023	101500	3499670	8950	8950	8950	8950	32
515	20241023	101400	3213270	8950	8950	8950	8950	0
516	20241023	101300	3213270	8950	8950	8950	8950	0
517	20241023	101200	3213270	8950	8950	8950	8950	0
518	20241023	101100	3213270	8950	8960	8960	8950	2
519	20241023	101000	3195360	8930	8930	8930	8930	0
520	20241023	100900	3195360	8930	8930	8930	8930	0
521	20241023	100800	3195360	8930	8930	8930	8930	0
522	20241023	100700	3195360	8930	8930	8930	8930	0
523	20241023	100600	3195360	8930	8930	8930	8930	0
524	20241023	100500	3195360	8930	8930	8930	8930	0
525	20241023	100400	3195360	8930	8930	8930	8930	0
526	20241023	100300	3195360	8930	8930	8930	8930	0
527	20241023	100200	3195360	8930	8930	8930	8930	0
528	20241023	100100	3195360	8930	8930	8930	8930	0
529	20241023	100000	3195360	8930	8930	8930	8930	0
530	20241023	095900	3195360	8930	8930	8930	8930	0
531	20241023	095800	3195360	8930	8930	8930	8930	0
532	20241023	095700	3195360	8930	8930	8930	8930	0
533	20241023	095600	3195360	8930	8950	8950	8930	30
534	20241023	095500	2927090	8960	8960	8960	8960	0
535	20241023	095400	2927090	8960	8960	8960	8960	0
536	20241023	095300	2927090	8960	8960	8960	8960	0
537	20241023	095200	2927090	8960	8960	8960	8960	0
538	20241023	095100	2927090	8960	8960	8960	8960	0
539	20241023	095000	2927090	8960	8960	8960	8960	0
540	20241023	094900	2927090	8960	8960	8960	8960	0
541	20241023	094800	2927090	8960	8960	8960	8960	0
542	20241023	094700	2927090	8960	8960	8960	8960	1
543	20241023	094600	2918130	8960	8960	8960	8960	5
544	20241023	094500	2873330	8960	8960	8960	8960	3
545	20241023	094400	2846450	8960	8960	8960	8960	0
546	20241023	094300	2846450	8960	8960	8960	8960	5
547	20241023	094200	2801650	8960	8960	8960	8960	0
548	20241023	094100	2801650	8960	8960	8960	8960	0
549	20241023	094000	2801650	8960	8960	8960	8960	0
550	20241023	093900	2801650	8960	8960	8960	8960	0
551	20241023	093800	2801650	8960	8960	8960	8960	0
552	20241023	093700	2801650	8960	8940	8960	8940	14
553	20241023	093600	2676470	8940	8940	8940	8940	0
554	20241023	093500	2676470	8940	8940	8940	8940	4
555	20241023	093400	2640710	8940	8940	8940	8940	21
556	20241023	093300	2452970	8950	8950	8950	8950	1
557	20241023	093200	2444020	8960	8960	8960	8960	0
558	20241023	093100	2444020	8960	8960	8960	8960	0
559	20241023	093000	2444020	8960	8960	8960	8960	0
560	20241023	092900	2444020	8960	8960	8960	8960	0
561	20241023	092800	2444020	8960	8960	8960	8960	0
562	20241023	092700	2444020	8960	8960	8960	8960	0
563	20241023	092600	2444020	8960	8960	8960	8960	0
564	20241023	092500	2444020	8960	8960	8960	8960	0
565	20241023	092400	2444020	8960	8960	8960	8960	0
566	20241023	092300	2444020	8960	8960	8960	8960	0
567	20241023	092200	2444020	8960	8960	8960	8960	100
568	20241023	092100	1548020	8960	8960	8960	8960	0
569	20241023	092000	1548020	8960	8960	8960	8960	0
570	20241023	091900	1548020	8960	8960	8960	8960	0
571	20241023	091800	1548020	8960	8960	8960	8960	0
572	20241023	091700	1548020	8960	8960	8960	8960	1
573	20241023	091600	1539060	8960	8960	8960	8960	0
574	20241023	091500	1539060	8960	8960	8960	8960	1
575	20241023	091400	1530100	8960	8960	8960	8960	0
576	20241023	091300	1530100	8960	8970	8970	8960	47
577	20241023	091200	1108880	8930	8930	8930	8930	0
578	20241023	091100	1108880	8930	8930	8930	8930	0
579	20241023	091000	1108880	8930	8930	8930	8930	0
580	20241023	090900	1108880	8930	8930	8930	8930	0
581	20241023	090800	1108880	8930	8930	8930	8930	0
582	20241023	090700	1108880	8930	8930	8930	8930	0
583	20241023	090600	1108880	8930	8930	8930	8930	0
584	20241023	090500	1108880	8930	8930	8930	8930	0
585	20241023	090400	1108880	8930	8930	8930	8930	0
586	20241023	090300	1108880	8930	8930	8930	8930	0
587	20241023	090200	1108880	8930	8930	8930	8930	0
588	20241023	090100	1108880	8930	8930	8930	8930	46
589	20241023	090000	698100	8950	8950	8950	8950	78