KissMeData/006390/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	184800	107517920	13710	13710	13710	13710	279
3	20241022	184700	107517920	13710	13710	13710	13710	0
4	20241022	184600	107517920	13710	13710	13710	13710	0
5	20241022	184500	107517920	13710	13710	13710	13710	0
6	20241022	184400	107517920	13710	13710	13710	13710	0
7	20241022	184300	107517920	13710	13710	13710	13710	0
8	20241022	184200	107517920	13710	13710	13710	13710	0
9	20241022	184100	107517920	13710	13710	13710	13710	0
10	20241022	184000	107517920	13710	13710	13710	13710	0
11	20241022	183900	107517920	13710	13710	13710	13710	0
12	20241022	183800	107517920	13710	13710	13710	13710	0
13	20241022	183700	107517920	13710	13710	13710	13710	0
14	20241022	183600	107517920	13710	13710	13710	13710	0
15	20241022	183500	107517920	13710	13710	13710	13710	0
16	20241022	183400	107517920	13710	13710	13710	13710	0
17	20241022	183300	107517920	13710	13710	13710	13710	0
18	20241022	183200	107517920	13710	13710	13710	13710	0
19	20241022	183100	107517920	13710	13710	13710	13710	0
20	20241022	183000	107517920	13710	13710	13710	13710	0
21	20241022	182900	107517920	13710	13710	13710	13710	0
22	20241022	182800	107517920	13710	13710	13710	13710	0
23	20241022	182700	107517920	13710	13710	13710	13710	0
24	20241022	182600	107517920	13710	13710	13710	13710	0
25	20241022	182500	107517920	13710	13710	13710	13710	0
26	20241022	182400	107517920	13710	13710	13710	13710	0
27	20241022	182300	107517920	13710	13710	13710	13710	0
28	20241022	182200	107517920	13710	13710	13710	13710	0
29	20241022	182100	107517920	13710	13710	13710	13710	0
30	20241022	182000	107517920	13710	13710	13710	13710	0
31	20241022	181900	107517920	13710	13710	13710	13710	0
32	20241022	181800	107517920	13710	13710	13710	13710	279
33	20241022	181700	107517920	13710	13710	13710	13710	0
34	20241022	181600	107517920	13710	13710	13710	13710	0
35	20241022	181500	107517920	13710	13710	13710	13710	0
36	20241022	181400	107517920	13710	13710	13710	13710	0
37	20241022	181300	107517920	13710	13710	13710	13710	0
38	20241022	181200	107517920	13710	13710	13710	13710	0
39	20241022	181100	107517920	13710	13710	13710	13710	0
40	20241022	181000	107517920	13710	13710	13710	13710	0
41	20241022	180900	107517920	13710	13710	13710	13710	0
42	20241022	180800	107517920	13710	13710	13710	13710	0
43	20241022	180700	107517920	13710	13710	13710	13710	0
44	20241022	180600	107517920	13710	13710	13710	13710	0
45	20241022	180500	107517920	13710	13710	13710	13710	0
46	20241022	180400	107517920	13710	13710	13710	13710	0
47	20241022	180300	107517920	13710	13710	13710	13710	0
48	20241022	180200	107517920	13710	13710	13710	13710	0
49	20241022	180100	107517920	13710	13710	13710	13710	0
50	20241022	180000	107517920	13710	13710	13710	13710	0
51	20241022	175900	107517920	13710	13710	13710	13710	0
52	20241022	175800	107517920	13710	13710	13710	13710	0
53	20241022	175700	107517920	13710	13710	13710	13710	0
54	20241022	175600	107517920	13710	13710	13710	13710	0
55	20241022	175500	107517920	13710	13710	13710	13710	0
56	20241022	175400	107517920	13710	13710	13710	13710	0
57	20241022	175300	107517920	13710	13710	13710	13710	0
58	20241022	175200	107517920	13710	13710	13710	13710	0
59	20241022	175100	107517920	13710	13710	13710	13710	0
60	20241022	175000	107517920	13710	13710	13710	13710	0
61	20241022	174900	107517920	13710	13710	13710	13710	0
62	20241022	174800	107517920	13710	13710	13710	13710	279
63	20241022	174700	107517920	13710	13710	13710	13710	0
64	20241022	174600	107517920	13710	13710	13710	13710	0
65	20241022	174500	107517920	13710	13710	13710	13710	0
66	20241022	174400	107517920	13710	13710	13710	13710	0
67	20241022	174300	107517920	13710	13710	13710	13710	0
68	20241022	174200	107517920	13710	13710	13710	13710	0
69	20241022	174100	107517920	13710	13710	13710	13710	0
70	20241022	174000	107517920	13710	13710	13710	13710	0
71	20241022	173900	107517920	13710	13710	13710	13710	0
72	20241022	173800	107517920	13710	13710	13710	13710	0
73	20241022	173700	107517920	13710	13710	13710	13710	0
74	20241022	173600	107517920	13710	13710	13710	13710	0
75	20241022	173500	107517920	13710	13710	13710	13710	0
76	20241022	173400	107517920	13710	13710	13710	13710	0
77	20241022	173300	107517920	13710	13710	13710	13710	0
78	20241022	173200	107517920	13710	13710	13710	13710	0
79	20241022	173100	107517920	13710	13710	13710	13710	0
80	20241022	173000	107517920	13710	13710	13710	13710	0
81	20241022	172900	107517920	13710	13710	13710	13710	0
82	20241022	172800	107517920	13710	13710	13710	13710	0
83	20241022	172700	107517920	13710	13710	13710	13710	0
84	20241022	172600	107517920	13710	13710	13710	13710	0
85	20241022	172500	107517920	13710	13710	13710	13710	0
86	20241022	172400	107517920	13710	13710	13710	13710	0
87	20241022	172300	107517920	13710	13710	13710	13710	0
88	20241022	172200	107517920	13710	13710	13710	13710	0
89	20241022	172100	107517920	13710	13710	13710	13710	0
90	20241022	172000	107517920	13710	13710	13710	13710	0
91	20241022	171900	107517920	13710	13710	13710	13710	0
92	20241022	171800	107517920	13710	13710	13710	13710	279
93	20241022	171700	107517920	13710	13710	13710	13710	0
94	20241022	171600	107517920	13710	13710	13710	13710	0
95	20241022	171500	107517920	13710	13710	13710	13710	0
96	20241022	171400	107517920	13710	13710	13710	13710	0
97	20241022	171300	107517920	13710	13710	13710	13710	0
98	20241022	171200	107517920	13710	13710	13710	13710	0
99	20241022	171100	107517920	13710	13710	13710	13710	0
100	20241022	171000	107517920	13710	13710	13710	13710	0
101	20241022	170900	107517920	13710	13710	13710	13710	0
102	20241022	170800	107517920	13710	13710	13710	13710	0
103	20241022	170700	107517920	13710	13710	13710	13710	0
104	20241022	170600	107517920	13710	13710	13710	13710	0
105	20241022	170500	107517920	13710	13710	13710	13710	0
106	20241022	170400	107517920	13710	13710	13710	13710	0
107	20241022	170300	107517920	13710	13710	13710	13710	0
108	20241022	170200	107517920	13710	13710	13710	13710	0
109	20241022	170100	107517920	13710	13710	13710	13710	0
110	20241022	170000	107517920	13710	13710	13710	13710	0
111	20241022	165900	107517920	13710	13710	13710	13710	0
112	20241022	165800	107517920	13710	13710	13710	13710	0
113	20241022	165700	107517920	13710	13710	13710	13710	0
114	20241022	165600	107517920	13710	13710	13710	13710	0
115	20241022	165500	107517920	13710	13710	13710	13710	0
116	20241022	165400	107517920	13710	13710	13710	13710	0
117	20241022	165300	107517920	13710	13710	13710	13710	0
118	20241022	165200	107517920	13710	13710	13710	13710	0
119	20241022	165100	107517920	13710	13710	13710	13710	0
120	20241022	165000	107517920	13710	13710	13710	13710	0
121	20241022	164900	107517920	13710	13710	13710	13710	0
122	20241022	164800	107517920	13710	13710	13710	13710	279
123	20241022	164700	107517920	13710	13710	13710	13710	0
124	20241022	164600	107517920	13710	13710	13710	13710	0
125	20241022	164500	107517920	13710	13710	13710	13710	0
126	20241022	164400	107517920	13710	13710	13710	13710	0
127	20241022	164300	107517920	13710	13710	13710	13710	0
128	20241022	164200	107517920	13710	13710	13710	13710	0
129	20241022	164100	107517920	13710	13710	13710	13710	0
130	20241022	164000	107517920	13710	13710	13710	13710	0
131	20241022	163900	107517920	13710	13710	13710	13710	0
132	20241022	163800	107517920	13710	13710	13710	13710	0
133	20241022	163700	107517920	13710	13710	13710	13710	0
134	20241022	163600	107517920	13710	13710	13710	13710	0
135	20241022	163500	107517920	13710	13710	13710	13710	0
136	20241022	163400	107517920	13710	13710	13710	13710	0
137	20241022	163300	107517920	13710	13710	13710	13710	0
138	20241022	163200	107517920	13710	13710	13710	13710	0
139	20241022	163100	107517920	13710	13710	13710	13710	0
140	20241022	163000	107517920	13710	13710	13710	13710	0
141	20241022	162900	107517920	13710	13710	13710	13710	0
142	20241022	162800	107517920	13710	13710	13710	13710	0
143	20241022	162700	107517920	13710	13710	13710	13710	0
144	20241022	162600	107517920	13710	13710	13710	13710	0
145	20241022	162500	107517920	13710	13710	13710	13710	0
146	20241022	162400	107517920	13710	13710	13710	13710	0
147	20241022	162300	107517920	13710	13710	13710	13710	0
148	20241022	162200	107517920	13710	13710	13710	13710	0
149	20241022	162100	107517920	13710	13710	13710	13710	0
150	20241022	162000	107517920	13710	13710	13710	13710	0
151	20241022	161900	107517920	13710	13710	13710	13710	0
152	20241022	161800	107517920	13710	13710	13710	13710	279
153	20241022	161700	107517920	13710	13710	13710	13710	0
154	20241022	161600	107517920	13710	13710	13710	13710	0
155	20241022	161500	107517920	13710	13710	13710	13710	0
156	20241022	161400	107517920	13710	13710	13710	13710	0
157	20241022	161300	107517920	13710	13710	13710	13710	0
158	20241022	161200	107517920	13710	13710	13710	13710	0
159	20241022	161100	107517920	13710	13710	13710	13710	0
160	20241022	161000	107517920	13710	13710	13710	13710	0
161	20241022	160900	107517920	13710	13710	13710	13710	0
162	20241022	160800	107517920	13710	13710	13710	13710	0
163	20241022	160700	107517920	13710	13710	13710	13710	0
164	20241022	160600	107517920	13710	13710	13710	13710	0
165	20241022	160500	107517920	13710	13710	13710	13710	0
166	20241022	160400	107517920	13710	13710	13710	13710	0
167	20241022	160300	107517920	13710	13710	13710	13710	0
168	20241022	160200	107517920	13710	13710	13710	13710	0
169	20241022	160100	107517920	13710	13710	13710	13710	0
170	20241022	160000	107517920	13710	13710	13710	13710	0
171	20241022	155900	107517920	13710	13710	13710	13710	0
172	20241022	155800	107517920	13710	13710	13710	13710	0
173	20241022	155700	107517920	13710	13710	13710	13710	0
174	20241022	155600	107517920	13710	13710	13710	13710	0
175	20241022	155500	107517920	13710	13710	13710	13710	0
176	20241022	155400	107517920	13710	13710	13710	13710	0
177	20241022	155300	107517920	13710	13710	13710	13710	0
178	20241022	155200	107517920	13710	13710	13710	13710	0
179	20241022	155100	107517920	13710	13710	13710	13710	0
180	20241022	155000	107517920	13710	13710	13710	13710	0
181	20241022	154900	107517920	13710	13710	13710	13710	0
182	20241022	154800	107517920	13710	13710	13710	13710	279
183	20241022	154700	107517920	13710	13710	13710	13710	0
184	20241022	154600	107517920	13710	13710	13710	13710	0
185	20241022	154500	107517920	13710	13710	13710	13710	0
186	20241022	154400	107517920	13710	13710	13710	13710	0
187	20241022	154300	107517920	13710	13710	13710	13710	0
188	20241022	154200	107517920	13710	13710	13710	13710	0
189	20241022	154100	107517920	13710	13710	13710	13710	0
190	20241022	154000	107517920	13710	13710	13710	13710	0
191	20241022	153900	107517920	13710	13710	13710	13710	0
192	20241022	153800	107517920	13710	13710	13710	13710	0
193	20241022	153700	107517920	13710	13710	13710	13710	0
194	20241022	153600	107517920	13710	13710	13710	13710	0
195	20241022	153500	107517920	13710	13710	13710	13710	0
196	20241022	153400	107517920	13710	13710	13710	13710	0
197	20241022	153300	107517920	13710	13710	13710	13710	0
198	20241022	153200	107517920	13710	13710	13710	13710	0
199	20241022	153100	107517920	13710	13710	13710	13710	0
200	20241022	153000	107517920	13710	13710	13710	13710	279
201	20241022	152900	103692830	13660	13660	13660	13660	0
202	20241022	152800	103692830	13660	13660	13660	13660	0
203	20241022	152700	103692830	13660	13660	13660	13660	0
204	20241022	152600	103692830	13660	13660	13660	13660	0
205	20241022	152500	103692830	13660	13660	13660	13660	0
206	20241022	152400	103692830	13660	13660	13660	13660	0
207	20241022	152300	103692830	13660	13660	13660	13660	0
208	20241022	152200	103692830	13660	13660	13660	13660	0
209	20241022	152100	103692830	13660	13660	13660	13660	0
210	20241022	152000	103692830	13660	13660	13660	13660	0
211	20241022	151900	103692830	13660	13660	13660	13660	0
212	20241022	151800	103692830	13660	13660	13660	13660	8
213	20241022	151700	103583550	13660	13660	13660	13660	74
214	20241022	151600	102572710	13660	13670	13670	13660	643
215	20241022	151500	93788900	13670	13670	13670	13670	0
216	20241022	151400	93788900	13670	13670	13670	13670	0
217	20241022	151300	93788900	13670	13670	13670	13670	0
218	20241022	151200	93788900	13670	13670	13670	13670	0
219	20241022	151100	93788900	13670	13670	13670	13670	0
220	20241022	151000	93788900	13670	13670	13670	13670	1
221	20241022	150900	93775230	13680	13680	13680	13680	0
222	20241022	150800	93775230	13680	13680	13680	13680	0
223	20241022	150700	93775230	13680	13680	13680	13680	10
224	20241022	150600	93638430	13680	13680	13680	13680	0
225	20241022	150500	93638430	13680	13680	13680	13680	0
226	20241022	150400	93638430	13680	13680	13680	13680	0
227	20241022	150300	93638430	13680	13680	13680	13680	0
228	20241022	150200	93638430	13680	13680	13680	13680	0
229	20241022	150100	93638430	13680	13680	13680	13680	0
230	20241022	150000	93638430	13680	13680	13680	13680	0
231	20241022	145900	93638430	13680	13680	13680	13680	0
232	20241022	145800	93638430	13680	13680	13680	13680	0
233	20241022	145700	93638430	13680	13680	13680	13680	0
234	20241022	145600	93638430	13680	13680	13680	13680	0
235	20241022	145500	93638430	13680	13680	13680	13680	3
236	20241022	145400	93597390	13680	13680	13680	13680	0
237	20241022	145300	93597390	13680	13680	13680	13680	0
238	20241022	145200	93597390	13680	13680	13680	13680	0
239	20241022	145100	93597390	13680	13680	13680	13680	0
240	20241022	145000	93597390	13680	13680	13680	13680	0
241	20241022	144900	93597390	13680	13680	13680	13680	51
242	20241022	144800	92899710	13680	13680	13680	13680	0
243	20241022	144700	92899710	13680	13680	13680	13680	50
244	20241022	144600	92215710	13680	13680	13680	13680	0
245	20241022	144500	92215710	13680	13680	13680	13680	0
246	20241022	144400	92215710	13680	13680	13680	13680	0
247	20241022	144300	92215710	13680	13680	13680	13680	0
248	20241022	144200	92215710	13680	13680	13680	13680	0
249	20241022	144100	92215710	13680	13680	13680	13680	0
250	20241022	144000	92215710	13680	13680	13680	13680	0
251	20241022	143900	92215710	13680	13680	13680	13680	0
252	20241022	143800	92215710	13680	13680	13680	13680	0
253	20241022	143700	92215710	13680	13680	13680	13680	29
254	20241022	143600	91818990	13680	13680	13680	13680	0
255	20241022	143500	91818990	13680	13680	13680	13680	0
256	20241022	143400	91818990	13680	13680	13680	13680	0
257	20241022	143300	91818990	13680	13680	13680	13680	0
258	20241022	143200	91818990	13680	13680	13680	13680	0
259	20241022	143100	91818990	13680	13680	13680	13680	0
260	20241022	143000	91818990	13680	13680	13680	13680	0
261	20241022	142900	91818990	13680	13680	13680	13680	0
262	20241022	142800	91818990	13680	13680	13680	13680	0
263	20241022	142700	91818990	13680	13680	13680	13680	0
264	20241022	142600	91818990	13680	13680	13680	13680	9
265	20241022	142500	91695870	13680	13680	13680	13680	0
266	20241022	142400	91695870	13680	13680	13680	13680	0
267	20241022	142300	91695870	13680	13680	13680	13680	0
268	20241022	142200	91695870	13680	13680	13680	13680	0
269	20241022	142100	91695870	13680	13680	13680	13680	0
270	20241022	142000	91695870	13680	13680	13680	13680	0
271	20241022	141900	91695870	13680	13680	13680	13680	0
272	20241022	141800	91695870	13680	13680	13680	13680	0
273	20241022	141700	91695870	13680	13680	13680	13680	0
274	20241022	141600	91695870	13680	13680	13680	13680	0
275	20241022	141500	91695870	13680	13680	13680	13680	0
276	20241022	141400	91695870	13680	13680	13680	13680	0
277	20241022	141300	91695870	13680	13680	13680	13680	0
278	20241022	141200	91695870	13680	13680	13680	13680	2
279	20241022	141100	91668510	13670	13670	13670	13670	0
280	20241022	141000	91668510	13670	13670	13670	13670	0
281	20241022	140900	91668510	13670	13670	13670	13670	0
282	20241022	140800	91668510	13670	13670	13670	13670	0
283	20241022	140700	91668510	13670	13680	13680	13670	115
284	20241022	140600	90096370	13680	13680	13680	13680	0
285	20241022	140500	90096370	13680	13680	13680	13680	0
286	20241022	140400	90096370	13680	13680	13680	13680	0
287	20241022	140300	90096370	13680	13680	13680	13680	0
288	20241022	140200	90096370	13680	13680	13680	13680	0
289	20241022	140100	90096370	13680	13680	13680	13680	0
290	20241022	140000	90096370	13680	13680	13680	13680	0
291	20241022	135900	90096370	13680	13680	13680	13680	0
292	20241022	135800	90096370	13680	13680	13680	13680	0
293	20241022	135700	90096370	13680	13680	13680	13680	0
294	20241022	135600	90096370	13680	13680	13680	13680	0
295	20241022	135500	90096370	13680	13680	13680	13680	0
296	20241022	135400	90096370	13680	13680	13680	13680	0
297	20241022	135300	90096370	13680	13680	13680	13680	0
298	20241022	135200	90096370	13680	13680	13680	13680	0
299	20241022	135100	90096370	13680	13680	13680	13680	0
300	20241022	135000	90096370	13680	13680	13680	13680	5
301	20241022	134900	90027970	13680	13680	13680	13680	1
302	20241022	134800	90014290	13690	13690	13690	13690	0
303	20241022	134700	90014290	13690	13690	13690	13690	0
304	20241022	134600	90014290	13690	13690	13690	13690	0
305	20241022	134500	90014290	13690	13690	13690	13690	0
306	20241022	134400	90014290	13690	13690	13690	13690	0
307	20241022	134300	90014290	13690	13690	13690	13690	0
308	20241022	134200	90014290	13690	13690	13690	13690	0
309	20241022	134100	90014290	13690	13690	13690	13690	0
310	20241022	134000	90014290	13690	13690	13690	13690	0
311	20241022	133900	90014290	13690	13690	13690	13690	0
312	20241022	133800	90014290	13690	13690	13690	13690	0
313	20241022	133700	90014290	13690	13690	13690	13690	0
314	20241022	133600	90014290	13690	13690	13690	13690	0
315	20241022	133500	90014290	13690	13690	13690	13690	0
316	20241022	133400	90014290	13690	13690	13690	13690	0
317	20241022	133300	90014290	13690	13690	13690	13690	0
318	20241022	133200	90014290	13690	13690	13690	13690	0
319	20241022	133100	90014290	13690	13690	13690	13690	0
320	20241022	133000	90014290	13690	13690	13690	13690	0
321	20241022	132900	90014290	13690	13690	13690	13690	0
322	20241022	132800	90014290	13690	13690	13690	13690	0
323	20241022	132700	90014290	13690	13690	13690	13690	0
324	20241022	132600	90014290	13690	13670	13690	13670	7
325	20241022	132500	89918580	13670	13670	13670	13670	0
326	20241022	132400	89918580	13670	13670	13670	13670	150
327	20241022	132300	87868080	13660	13660	13660	13660	0
328	20241022	132200	87868080	13660	13660	13660	13660	0
329	20241022	132100	87868080	13660	13660	13660	13660	0
330	20241022	132000	87868080	13660	13660	13660	13660	0
331	20241022	131900	87868080	13660	13660	13660	13660	0
332	20241022	131800	87868080	13660	13660	13660	13660	30
333	20241022	131700	87458280	13670	13670	13670	13670	0
334	20241022	131600	87458280	13670	13670	13670	13670	0
335	20241022	131500	87458280	13670	13670	13670	13670	0
336	20241022	131400	87458280	13670	13670	13670	13670	0
337	20241022	131300	87458280	13670	13670	13670	13670	0
338	20241022	131200	87458280	13670	13670	13670	13670	0
339	20241022	131100	87458280	13670	13670	13670	13670	0
340	20241022	131000	87458280	13670	13670	13670	13670	2
341	20241022	130900	87430940	13670	13670	13670	13670	0
342	20241022	130800	87430940	13670	13670	13670	13670	0
343	20241022	130700	87430940	13670	13670	13670	13670	0
344	20241022	130600	87430940	13670	13670	13670	13670	1
345	20241022	130500	87417270	13660	13660	13660	13660	10
346	20241022	130400	87280670	13670	13670	13670	13670	0
347	20241022	130300	87280670	13670	13670	13670	13670	0
348	20241022	130200	87280670	13670	13670	13670	13670	0
349	20241022	130100	87280670	13670	13670	13670	13670	0
350	20241022	130000	87280670	13670	13670	13670	13670	26
351	20241022	125900	86925250	13670	13670	13670	13670	1
352	20241022	125800	86911580	13670	13670	13670	13670	0
353	20241022	125700	86911580	13670	13670	13670	13670	6
354	20241022	125600	86829560	13680	13680	13680	13680	0
355	20241022	125500	86829560	13680	13680	13680	13680	0
356	20241022	125400	86829560	13680	13680	13680	13680	0
357	20241022	125300	86829560	13680	13680	13680	13680	0
358	20241022	125200	86829560	13680	13680	13680	13680	1
359	20241022	125100	86815880	13660	13660	13660	13660	0
360	20241022	125000	86815880	13660	13660	13660	13660	0
361	20241022	124900	86815880	13660	13660	13660	13660	0
362	20241022	124800	86815880	13660	13660	13660	13660	0
363	20241022	124700	86815880	13660	13670	13670	13660	10
364	20241022	124600	86679250	13680	13680	13680	13680	0
365	20241022	124500	86679250	13680	13680	13680	13680	0
366	20241022	124400	86679250	13680	13680	13680	13680	0
367	20241022	124300	86679250	13680	13680	13680	13680	0
368	20241022	124200	86679250	13680	13680	13680	13680	0
369	20241022	124100	86679250	13680	13680	13680	13680	0
370	20241022	124000	86679250	13680	13680	13680	13680	0
371	20241022	123900	86679250	13680	13680	13680	13680	0
372	20241022	123800	86679250	13680	13680	13680	13680	0
373	20241022	123700	86679250	13680	13680	13680	13680	0
374	20241022	123600	86679250	13680	13680	13680	13680	0
375	20241022	123500	86679250	13680	13680	13680	13680	0
376	20241022	123400	86679250	13680	13680	13680	13680	0
377	20241022	123300	86679250	13680	13680	13680	13680	0
378	20241022	123200	86679250	13680	13680	13680	13680	51
379	20241022	123100	85981570	13680	13680	13680	13680	0
380	20241022	123000	85981570	13680	13680	13680	13680	0
381	20241022	122900	85981570	13680	13680	13680	13680	0
382	20241022	122800	85981570	13680	13680	13680	13680	1
383	20241022	122700	85967890	13680	13680	13680	13680	0
384	20241022	122600	85967890	13680	13680	13680	13680	0
385	20241022	122500	85967890	13680	13680	13680	13680	0
386	20241022	122400	85967890	13680	13680	13680	13680	0
387	20241022	122300	85967890	13680	13680	13680	13680	0
388	20241022	122200	85967890	13680	13680	13680	13680	0
389	20241022	122100	85967890	13680	13680	13680	13680	0
390	20241022	122000	85967890	13680	13680	13680	13680	0
391	20241022	121900	85967890	13680	13680	13680	13680	0
392	20241022	121800	85967890	13680	13680	13680	13680	1
393	20241022	121700	85954210	13660	13660	13660	13660	0
394	20241022	121600	85954210	13660	13660	13660	13660	0
395	20241022	121500	85954210	13660	13660	13660	13660	0
396	20241022	121400	85954210	13660	13660	13660	13660	0
397	20241022	121300	85954210	13660	13670	13670	13660	100
398	20241022	121200	84588140	13670	13670	13670	13670	0
399	20241022	121100	84588140	13670	13670	13670	13670	0
400	20241022	121000	84588140	13670	13670	13670	13670	100
401	20241022	120900	83221140	13670	13670	13670	13670	0
402	20241022	120800	83221140	13670	13670	13670	13670	6
403	20241022	120700	83139120	13690	13690	13690	13690	0
404	20241022	120600	83139120	13690	13690	13690	13690	0
405	20241022	120500	83139120	13690	13690	13690	13690	0
406	20241022	120400	83139120	13690	13690	13690	13690	0
407	20241022	120300	83139120	13690	13690	13690	13690	2
408	20241022	120200	83111740	13690	13690	13690	13690	0
409	20241022	120100	83111740	13690	13690	13690	13690	0
410	20241022	120000	83111740	13690	13690	13690	13690	0
411	20241022	115900	83111740	13690	13680	13690	13670	1449
412	20241022	115800	63303880	13680	13680	13680	13680	0
413	20241022	115700	63303880	13680	13680	13680	13680	0
414	20241022	115600	63303880	13680	13680	13680	13680	0
415	20241022	115500	63303880	13680	13680	13680	13680	0
416	20241022	115400	63303880	13680	13680	13680	13680	0
417	20241022	115300	63303880	13680	13680	13680	13680	19
418	20241022	115200	63043960	13680	13680	13680	13680	0
419	20241022	115100	63043960	13680	13680	13680	13680	0
420	20241022	115000	63043960	13680	13680	13680	13680	0
421	20241022	114900	63043960	13680	13680	13680	13680	0
422	20241022	114800	63043960	13680	13680	13680	13680	8
423	20241022	114700	62934520	13680	13680	13680	13680	0
424	20241022	114600	62934520	13680	13680	13680	13680	0
425	20241022	114500	62934520	13680	13680	13680	13680	0
426	20241022	114400	62934520	13680	13680	13680	13680	0
427	20241022	114300	62934520	13680	13680	13680	13680	0
428	20241022	114200	62934520	13680	13680	13680	13680	0
429	20241022	114100	62934520	13680	13680	13680	13680	4
430	20241022	114000	62879800	13670	13670	13670	13670	0
431	20241022	113900	62879800	13670	13670	13670	13670	0
432	20241022	113800	62879800	13670	13670	13670	13670	0
433	20241022	113700	62879800	13670	13670	13670	13670	0
434	20241022	113600	62879800	13670	13670	13670	13670	0
435	20241022	113500	62879800	13670	13670	13670	13670	0
436	20241022	113400	62879800	13670	13670	13670	13670	0
437	20241022	113300	62879800	13670	13670	13670	13670	0
438	20241022	113200	62879800	13670	13670	13670	13670	0
439	20241022	113100	62879800	13670	13670	13670	13670	0
440	20241022	113000	62879800	13670	13670	13670	13670	0
441	20241022	112900	62879800	13670	13670	13670	13670	0
442	20241022	112800	62879800	13670	13670	13670	13670	0
443	20241022	112700	62879800	13670	13670	13670	13670	0
444	20241022	112600	62879800	13670	13670	13670	13670	0
445	20241022	112500	62879800	13670	13670	13670	13670	0
446	20241022	112400	62879800	13670	13670	13670	13670	0
447	20241022	112300	62879800	13670	13670	13670	13670	0
448	20241022	112200	62879800	13670	13670	13670	13670	0
449	20241022	112100	62879800	13670	13670	13670	13670	0
450	20241022	112000	62879800	13670	13670	13670	13670	0
451	20241022	111900	62879800	13670	13670	13670	13670	0
452	20241022	111800	62879800	13670	13670	13670	13670	0
453	20241022	111700	62879800	13670	13670	13670	13670	0
454	20241022	111600	62879800	13670	13670	13670	13670	0
455	20241022	111500	62879800	13670	13670	13670	13670	0
456	20241022	111400	62879800	13670	13670	13670	13670	0
457	20241022	111300	62879800	13670	13670	13670	13670	0
458	20241022	111200	62879800	13670	13670	13670	13670	0
459	20241022	111100	62879800	13670	13670	13670	13670	0
460	20241022	111000	62879800	13670	13670	13670	13670	0
461	20241022	110900	62879800	13670	13670	13670	13670	0
462	20241022	110800	62879800	13670	13670	13670	13670	0
463	20241022	110700	62879800	13670	13670	13670	13670	0
464	20241022	110600	62879800	13670	13670	13670	13670	0
465	20241022	110500	62879800	13670	13670	13670	13670	7
466	20241022	110400	62784110	13670	13670	13670	13670	0
467	20241022	110300	62784110	13670	13670	13670	13670	0
468	20241022	110200	62784110	13670	13670	13670	13670	0
469	20241022	110100	62784110	13670	13670	13670	13670	0
470	20241022	110000	62784110	13670	13680	13680	13670	100
471	20241022	105900	61417050	13680	13680	13680	13680	1
472	20241022	105800	61403370	13670	13670	13670	13670	0
473	20241022	105700	61403370	13670	13670	13670	13670	0
474	20241022	105600	61403370	13670	13670	13670	13670	0
475	20241022	105500	61403370	13670	13670	13670	13670	0
476	20241022	105400	61403370	13670	13670	13670	13670	0
477	20241022	105300	61403370	13670	13670	13670	13670	0
478	20241022	105200	61403370	13670	13670	13670	13670	0
479	20241022	105100	61403370	13670	13670	13670	13670	0
480	20241022	105000	61403370	13670	13670	13670	13670	0
481	20241022	104900	61403370	13670	13680	13680	13670	102
482	20241022	104800	60009010	13690	13690	13690	13690	0
483	20241022	104700	60009010	13690	13690	13690	13690	0
484	20241022	104600	60009010	13690	13690	13690	13690	0
485	20241022	104500	60009010	13690	13690	13690	13690	0
486	20241022	104400	60009010	13690	13690	13690	13690	2
487	20241022	104300	59981630	13690	13690	13690	13690	54
488	20241022	104200	59242370	13690	13690	13690	13690	0
489	20241022	104100	59242370	13690	13690	13690	13690	0
490	20241022	104000	59242370	13690	13690	13690	13690	0
491	20241022	103900	59242370	13690	13690	13690	13690	0
492	20241022	103800	59242370	13690	13690	13690	13690	0
493	20241022	103700	59242370	13690	13690	13690	13690	0
494	20241022	103600	59242370	13690	13690	13690	13690	0
495	20241022	103500	59242370	13690	13690	13690	13690	0
496	20241022	103400	59242370	13690	13690	13690	13690	0
497	20241022	103300	59242370	13690	13690	13690	13690	0
498	20241022	103200	59242370	13690	13690	13690	13690	0
499	20241022	103100	59242370	13690	13690	13690	13690	1
500	20241022	103000	59228680	13700	13700	13700	13700	0
501	20241022	102900	59228680	13700	13700	13700	13700	0
502	20241022	102800	59228680	13700	13700	13700	13700	0
503	20241022	102700	59228680	13700	13690	13700	13690	6
504	20241022	102600	59146490	13670	13670	13670	13670	16
505	20241022	102500	58927770	13670	13670	13670	13670	0
506	20241022	102400	58927770	13670	13670	13670	13670	0
507	20241022	102300	58927770	13670	13670	13670	13670	0
508	20241022	102200	58927770	13670	13670	13670	13670	0
509	20241022	102100	58927770	13670	13670	13670	13670	20
510	20241022	102000	58654370	13670	13670	13670	13670	40
511	20241022	101900	58107570	13670	13670	13670	13670	0
512	20241022	101800	58107570	13670	13670	13670	13670	5
513	20241022	101700	58039220	13670	13670	13670	13670	0
514	20241022	101600	58039220	13670	13670	13670	13670	98
515	20241022	101500	56699560	13670	13670	13670	13670	0
516	20241022	101400	56699560	13670	13670	13670	13670	182
517	20241022	101300	54211620	13670	13670	13670	13670	80
518	20241022	101200	53118020	13670	13670	13670	13670	4
519	20241022	101100	53063340	13670	13670	13670	13670	0
520	20241022	101000	53063340	13670	13670	13670	13670	0
521	20241022	100900	53063340	13670	13670	13690	13670	14
522	20241022	100800	52871940	13670	13680	13680	13670	24
523	20241022	100700	52543840	13710	13710	13710	13690	2073
524	20241022	100600	24123030	13710	13710	13710	13710	0
525	20241022	100500	24123030	13710	13710	13710	13710	0
526	20241022	100400	24123030	13710	13710	13710	13710	0
527	20241022	100300	24123030	13710	13710	13710	13710	205
528	20241022	100200	21312480	13720	13720	13720	13720	10
529	20241022	100100	21175280	13720	13720	13720	13720	0
530	20241022	100000	21175280	13720	13720	13720	13720	1
531	20241022	095900	21161560	13710	13710	13710	13710	1
532	20241022	095800	21147850	13710	13690	13710	13690	133
533	20241022	095700	19325100	13680	13680	13680	13680	0
534	20241022	095600	19325100	13680	13680	13680	13680	1
535	20241022	095500	19311420	13660	13660	13660	13660	0
536	20241022	095400	19311420	13660	13670	13670	13660	14
537	20241022	095300	19120060	13680	13670	13680	13660	253
538	20241022	095200	15663900	13660	13660	13660	13660	0
539	20241022	095100	15663900	13660	13660	13660	13660	0
540	20241022	095000	15663900	13660	13660	13660	13660	0
541	20241022	094900	15663900	13660	13660	13660	13660	0
542	20241022	094800	15663900	13660	13660	13660	13660	0
543	20241022	094700	15663900	13660	13660	13660	13660	361
544	20241022	094600	10732640	13660	13660	13660	13660	63
545	20241022	094500	9872060	13670	13670	13670	13670	12
546	20241022	094400	9708020	13670	13670	13670	13670	0
547	20241022	094300	9708020	13670	13680	13680	13670	132
548	20241022	094200	7903330	13690	13690	13690	13690	0
549	20241022	094100	7903330	13690	13690	13690	13690	0
550	20241022	094000	7903330	13690	13690	13690	13690	20
551	20241022	093900	7629530	13690	13690	13690	13690	0
552	20241022	093800	7629530	13690	13690	13690	13690	0
553	20241022	093700	7629530	13690	13690	13690	13690	0
554	20241022	093600	7629530	13690	13690	13690	13690	0
555	20241022	093500	7629530	13690	13690	13690	13690	10
556	20241022	093400	7492630	13690	13690	13690	13690	1
557	20241022	093300	7478940	13690	13690	13690	13690	0
558	20241022	093200	7478940	13690	13690	13690	13690	1
559	20241022	093100	7465250	13690	13690	13690	13690	2
560	20241022	093000	7437870	13680	13680	13680	13680	0
561	20241022	092900	7437870	13680	13680	13680	13670	83
562	20241022	092800	6302720	13700	13700	13700	13700	0
563	20241022	092700	6302720	13700	13690	13700	13690	3
564	20241022	092600	6261640	13700	13690	13700	13690	6
565	20241022	092500	6179460	13700	13700	13700	13700	0
566	20241022	092400	6179460	13700	13690	13700	13690	2
567	20241022	092300	6152070	13690	13690	13690	13690	1
568	20241022	092200	6138380	13700	13700	13700	13700	0
569	20241022	092100	6138380	13700	13700	13700	13700	1
570	20241022	092000	6124680	13700	13700	13700	13700	0
571	20241022	091900	6124680	13700	13700	13700	13700	0
572	20241022	091800	6124680	13700	13700	13700	13700	0
573	20241022	091700	6124680	13700	13700	13700	13700	0
574	20241022	091600	6124680	13700	13700	13700	13700	0
575	20241022	091500	6124680	13700	13700	13700	13700	1
576	20241022	091400	6110980	13680	13680	13680	13680	0
577	20241022	091300	6110980	13680	13680	13680	13680	0
578	20241022	091200	6110980	13680	13680	13680	13680	10
579	20241022	091100	5974180	13680	13680	13680	13680	0
580	20241022	091000	5974180	13680	13670	13680	13670	65
581	20241022	090900	5085570	13670	13670	13670	13670	0
582	20241022	090800	5085570	13670	13670	13670	13670	0
583	20241022	090700	5085570	13670	13670	13670	13670	0
584	20241022	090600	5085570	13670	13670	13670	13670	0
585	20241022	090500	5085570	13670	13670	13670	13670	0
586	20241022	090400	5085570	13670	13740	13740	13670	317
587	20241022	090300	741960	13740	13740	13740	13740	0
588	20241022	090200	741960	13740	13740	13740	13740	18
589	20241022	090100	494640	13740	13740	13740	13740	0
590	20241022	090000	494640	13740	13740	13740	13740	36