KissMeData/006090/min/candle-20241028.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241028	184700	194671550	8660	8660	8660	8660	210
3	20241028	184600	194671550	8660	8660	8660	8660	0
4	20241028	184500	194671550	8660	8660	8660	8660	0
5	20241028	184400	194671550	8660	8660	8660	8660	0
6	20241028	184300	194671550	8660	8660	8660	8660	0
7	20241028	184200	194671550	8660	8660	8660	8660	0
8	20241028	184100	194671550	8660	8660	8660	8660	0
9	20241028	184000	194671550	8660	8660	8660	8660	0
10	20241028	183900	194671550	8660	8660	8660	8660	0
11	20241028	183800	194671550	8660	8660	8660	8660	0
12	20241028	183700	194671550	8660	8660	8660	8660	0
13	20241028	183600	194671550	8660	8660	8660	8660	0
14	20241028	183500	194671550	8660	8660	8660	8660	0
15	20241028	183400	194671550	8660	8660	8660	8660	0
16	20241028	183300	194671550	8660	8660	8660	8660	0
17	20241028	183200	194671550	8660	8660	8660	8660	0
18	20241028	183100	194671550	8660	8660	8660	8660	0
19	20241028	183000	194671550	8660	8660	8660	8660	0
20	20241028	182900	194671550	8660	8660	8660	8660	0
21	20241028	182800	194671550	8660	8660	8660	8660	0
22	20241028	182700	194671550	8660	8660	8660	8660	0
23	20241028	182600	194671550	8660	8660	8660	8660	0
24	20241028	182500	194671550	8660	8660	8660	8660	0
25	20241028	182400	194671550	8660	8660	8660	8660	0
26	20241028	182300	194671550	8660	8660	8660	8660	0
27	20241028	182200	194671550	8660	8660	8660	8660	0
28	20241028	182100	194671550	8660	8660	8660	8660	0
29	20241028	182000	194671550	8660	8660	8660	8660	0
30	20241028	181900	194671550	8660	8660	8660	8660	0
31	20241028	181800	194671550	8660	8660	8660	8660	0
32	20241028	181700	194671550	8660	8660	8660	8660	210
33	20241028	181600	194671550	8660	8660	8660	8660	0
34	20241028	181500	194671550	8660	8660	8660	8660	0
35	20241028	181400	194671550	8660	8660	8660	8660	0
36	20241028	181300	194671550	8660	8660	8660	8660	0
37	20241028	181200	194671550	8660	8660	8660	8660	0
38	20241028	181100	194671550	8660	8660	8660	8660	0
39	20241028	181000	194671550	8660	8660	8660	8660	0
40	20241028	180900	194671550	8660	8660	8660	8660	0
41	20241028	180800	194671550	8660	8660	8660	8660	0
42	20241028	180700	194671550	8660	8660	8660	8660	0
43	20241028	180600	194671550	8660	8660	8660	8660	0
44	20241028	180500	194671550	8660	8660	8660	8660	0
45	20241028	180400	194671550	8660	8660	8660	8660	0
46	20241028	180300	194671550	8660	8660	8660	8660	0
47	20241028	180200	194671550	8660	8660	8660	8660	0
48	20241028	180100	194671550	8660	8660	8660	8660	0
49	20241028	180000	194671550	8660	8660	8660	8660	0
50	20241028	175900	194671550	8660	8660	8660	8660	0
51	20241028	175800	194671550	8660	8660	8660	8660	0
52	20241028	175700	194671550	8660	8660	8660	8660	0
53	20241028	175600	194671550	8660	8660	8660	8660	0
54	20241028	175500	194671550	8660	8660	8660	8660	0
55	20241028	175400	194671550	8660	8660	8660	8660	0
56	20241028	175300	194671550	8660	8660	8660	8660	0
57	20241028	175200	194671550	8660	8660	8660	8660	0
58	20241028	175100	194671550	8660	8660	8660	8660	0
59	20241028	175000	194671550	8660	8660	8660	8660	0
60	20241028	174900	194671550	8660	8660	8660	8660	0
61	20241028	174800	194671550	8660	8660	8660	8660	0
62	20241028	174700	194671550	8660	8660	8660	8660	210
63	20241028	174600	194671550	8660	8660	8660	8660	0
64	20241028	174500	194671550	8660	8660	8660	8660	0
65	20241028	174400	194671550	8660	8660	8660	8660	0
66	20241028	174300	194671550	8660	8660	8660	8660	0
67	20241028	174200	194671550	8660	8660	8660	8660	0
68	20241028	174100	194671550	8660	8660	8660	8660	0
69	20241028	174000	194671550	8660	8660	8660	8660	0
70	20241028	173900	194671550	8660	8660	8660	8660	0
71	20241028	173800	194671550	8660	8660	8660	8660	0
72	20241028	173700	194671550	8660	8660	8660	8660	0
73	20241028	173600	194671550	8660	8660	8660	8660	0
74	20241028	173500	194671550	8660	8660	8660	8660	0
75	20241028	173400	194671550	8660	8660	8660	8660	0
76	20241028	173300	194671550	8660	8660	8660	8660	0
77	20241028	173200	194671550	8660	8660	8660	8660	0
78	20241028	173100	194671550	8660	8660	8660	8660	0
79	20241028	173000	194671550	8660	8660	8660	8660	0
80	20241028	172900	194671550	8660	8660	8660	8660	0
81	20241028	172800	194671550	8660	8660	8660	8660	0
82	20241028	172700	194671550	8660	8660	8660	8660	0
83	20241028	172600	194671550	8660	8660	8660	8660	0
84	20241028	172500	194671550	8660	8660	8660	8660	0
85	20241028	172400	194671550	8660	8660	8660	8660	0
86	20241028	172300	194671550	8660	8660	8660	8660	0
87	20241028	172200	194671550	8660	8660	8660	8660	0
88	20241028	172100	194671550	8660	8660	8660	8660	0
89	20241028	172000	194671550	8660	8660	8660	8660	0
90	20241028	171900	194671550	8660	8660	8660	8660	0
91	20241028	171800	194671550	8660	8660	8660	8660	0
92	20241028	171700	194671550	8660	8660	8660	8660	210
93	20241028	171600	194671550	8660	8660	8660	8660	0
94	20241028	171500	194671550	8660	8660	8660	8660	0
95	20241028	171400	194671550	8660	8660	8660	8660	0
96	20241028	171300	194671550	8660	8660	8660	8660	0
97	20241028	171200	194671550	8660	8660	8660	8660	0
98	20241028	171100	194671550	8660	8660	8660	8660	0
99	20241028	171000	194671550	8660	8660	8660	8660	0
100	20241028	170900	194671550	8660	8660	8660	8660	0
101	20241028	170800	194671550	8660	8660	8660	8660	0
102	20241028	170700	194671550	8660	8660	8660	8660	0
103	20241028	170600	194671550	8660	8660	8660	8660	0
104	20241028	170500	194671550	8660	8660	8660	8660	0
105	20241028	170400	194671550	8660	8660	8660	8660	0
106	20241028	170300	194671550	8660	8660	8660	8660	0
107	20241028	170200	194671550	8660	8660	8660	8660	0
108	20241028	170100	194671550	8660	8660	8660	8660	0
109	20241028	170000	194671550	8660	8660	8660	8660	0
110	20241028	165900	194671550	8660	8660	8660	8660	0
111	20241028	165800	194671550	8660	8660	8660	8660	0
112	20241028	165700	194671550	8660	8660	8660	8660	0
113	20241028	165600	194671550	8660	8660	8660	8660	0
114	20241028	165500	194671550	8660	8660	8660	8660	0
115	20241028	165400	194671550	8660	8660	8660	8660	0
116	20241028	165300	194671550	8660	8660	8660	8660	0
117	20241028	165200	194671550	8660	8660	8660	8660	0
118	20241028	165100	194671550	8660	8660	8660	8660	0
119	20241028	165000	194671550	8660	8660	8660	8660	0
120	20241028	164900	194671550	8660	8660	8660	8660	0
121	20241028	164800	194671550	8660	8660	8660	8660	0
122	20241028	164700	194671550	8660	8660	8660	8660	210
123	20241028	164600	194671550	8660	8660	8660	8660	0
124	20241028	164500	194671550	8660	8660	8660	8660	0
125	20241028	164400	194671550	8660	8660	8660	8660	0
126	20241028	164300	194671550	8660	8660	8660	8660	0
127	20241028	164200	194671550	8660	8660	8660	8660	0
128	20241028	164100	194671550	8660	8660	8660	8660	0
129	20241028	164000	194671550	8660	8660	8660	8660	0
130	20241028	163900	194671550	8660	8660	8660	8660	0
131	20241028	163800	194671550	8660	8660	8660	8660	0
132	20241028	163700	194671550	8660	8660	8660	8660	0
133	20241028	163600	194671550	8660	8660	8660	8660	0
134	20241028	163500	194671550	8660	8660	8660	8660	0
135	20241028	163400	194671550	8660	8660	8660	8660	0
136	20241028	163300	194671550	8660	8660	8660	8660	0
137	20241028	163200	194671550	8660	8660	8660	8660	0
138	20241028	163100	194671550	8660	8660	8660	8660	0
139	20241028	163000	194671550	8660	8660	8660	8660	0
140	20241028	162900	194671550	8660	8660	8660	8660	0
141	20241028	162800	194671550	8660	8660	8660	8660	0
142	20241028	162700	194671550	8660	8660	8660	8660	0
143	20241028	162600	194671550	8660	8660	8660	8660	0
144	20241028	162500	194671550	8660	8660	8660	8660	0
145	20241028	162400	194671550	8660	8660	8660	8660	0
146	20241028	162300	194671550	8660	8660	8660	8660	0
147	20241028	162200	194671550	8660	8660	8660	8660	0
148	20241028	162100	194671550	8660	8660	8660	8660	0
149	20241028	162000	194671550	8660	8660	8660	8660	0
150	20241028	161900	194671550	8660	8660	8660	8660	0
151	20241028	161800	194671550	8660	8660	8660	8660	0
152	20241028	161700	194671550	8660	8660	8660	8660	210
153	20241028	161600	194671550	8660	8660	8660	8660	0
154	20241028	161500	194671550	8660	8660	8660	8660	0
155	20241028	161400	194671550	8660	8660	8660	8660	0
156	20241028	161300	194671550	8660	8660	8660	8660	0
157	20241028	161200	194671550	8660	8660	8660	8660	0
158	20241028	161100	194671550	8660	8660	8660	8660	0
159	20241028	161000	194671550	8660	8660	8660	8660	0
160	20241028	160900	194671550	8660	8660	8660	8660	0
161	20241028	160800	194671550	8660	8660	8660	8660	0
162	20241028	160700	194671550	8660	8660	8660	8660	0
163	20241028	160600	194671550	8660	8660	8660	8660	0
164	20241028	160500	194671550	8660	8660	8660	8660	0
165	20241028	160400	194671550	8660	8660	8660	8660	0
166	20241028	160300	194671550	8660	8660	8660	8660	0
167	20241028	160200	194671550	8660	8660	8660	8660	0
168	20241028	160100	194671550	8660	8660	8660	8660	0
169	20241028	160000	194671550	8660	8660	8660	8660	0
170	20241028	155900	194671550	8660	8660	8660	8660	0
171	20241028	155800	194671550	8660	8660	8660	8660	0
172	20241028	155700	194671550	8660	8660	8660	8660	0
173	20241028	155600	194671550	8660	8660	8660	8660	0
174	20241028	155500	194671550	8660	8660	8660	8660	0
175	20241028	155400	194671550	8660	8660	8660	8660	0
176	20241028	155300	194671550	8660	8660	8660	8660	0
177	20241028	155200	194671550	8660	8660	8660	8660	0
178	20241028	155100	194671550	8660	8660	8660	8660	0
179	20241028	155000	194671550	8660	8660	8660	8660	0
180	20241028	154900	194671550	8660	8660	8660	8660	0
181	20241028	154800	194671550	8660	8660	8660	8660	0
182	20241028	154700	194671550	8660	8660	8660	8660	210
183	20241028	154600	194671550	8660	8660	8660	8660	0
184	20241028	154500	194671550	8660	8660	8660	8660	0
185	20241028	154400	194671550	8660	8660	8660	8660	0
186	20241028	154300	194671550	8660	8660	8660	8660	0
187	20241028	154200	194671550	8660	8660	8660	8660	0
188	20241028	154100	194671550	8660	8660	8660	8660	0
189	20241028	154000	194671550	8660	8660	8660	8660	0
190	20241028	153900	194671550	8660	8660	8660	8660	0
191	20241028	153800	194671550	8660	8660	8660	8660	0
192	20241028	153700	194671550	8660	8660	8660	8660	0
193	20241028	153600	194671550	8660	8660	8660	8660	0
194	20241028	153500	194671550	8660	8660	8660	8660	0
195	20241028	153400	194671550	8660	8660	8660	8660	0
196	20241028	153300	194671550	8660	8660	8660	8660	0
197	20241028	153200	194671550	8660	8660	8660	8660	0
198	20241028	153100	194671550	8660	8660	8660	8660	0
199	20241028	153000	194671550	8660	8660	8660	8660	210
200	20241028	152900	192852950	8680	8680	8680	8680	0
201	20241028	152800	192852950	8680	8680	8680	8680	0
202	20241028	152700	192852950	8680	8680	8680	8680	0
203	20241028	152600	192852950	8680	8680	8680	8680	0
204	20241028	152500	192852950	8680	8680	8680	8680	0
205	20241028	152400	192852950	8680	8680	8680	8680	0
206	20241028	152300	192852950	8680	8680	8680	8680	0
207	20241028	152200	192852950	8680	8680	8680	8680	0
208	20241028	152100	192852950	8680	8680	8680	8680	0
209	20241028	152000	192852950	8680	8680	8680	8680	0
210	20241028	151900	192852950	8680	8680	8680	8680	0
211	20241028	151800	192852950	8680	8680	8680	8680	0
212	20241028	151700	192852950	8680	8680	8680	8680	0
213	20241028	151600	192852950	8680	8680	8680	8680	0
214	20241028	151500	192852950	8680	8660	8680	8660	4
215	20241028	151400	192818250	8670	8680	8680	8670	72
216	20241028	151300	192193590	8680	8680	8680	8680	2
217	20241028	151200	192176230	8660	8660	8660	8660	0
218	20241028	151100	192176230	8660	8660	8660	8660	0
219	20241028	151000	192176230	8660	8660	8660	8660	63
220	20241028	150900	191630650	8670	8690	8690	8670	31
221	20241028	150800	191361580	8700	8700	8700	8700	0
222	20241028	150700	191361580	8700	8700	8700	8700	0
223	20241028	150600	191361580	8700	8700	8700	8700	0
224	20241028	150500	191361580	8700	8700	8700	8700	0
225	20241028	150400	191361580	8700	8700	8700	8700	0
226	20241028	150300	191361580	8700	8700	8700	8700	243
227	20241028	150200	189247480	8690	8690	8690	8690	0
228	20241028	150100	189247480	8690	8680	8690	8680	516
229	20241028	150000	184766130	8670	8670	8670	8670	0
230	20241028	145900	184766130	8670	8670	8670	8670	0
231	20241028	145800	184766130	8670	8680	8680	8670	14
232	20241028	145700	184644720	8680	8680	8680	8680	0
233	20241028	145600	184644720	8680	8680	8680	8680	0
234	20241028	145500	184644720	8680	8680	8680	8680	1
235	20241028	145400	184636040	8660	8660	8660	8660	0
236	20241028	145300	184636040	8660	8660	8660	8660	0
237	20241028	145200	184636040	8660	8660	8660	8660	0
238	20241028	145100	184636040	8660	8670	8670	8660	75
239	20241028	145000	183986530	8660	8670	8670	8660	59
240	20241028	144900	183475580	8670	8660	8670	8660	89
241	20241028	144800	182704690	8670	8670	8670	8670	0
242	20241028	144700	182704690	8670	8670	8670	8670	267
243	20241028	144600	180389800	8680	8710	8710	8680	55
244	20241028	144500	179912280	8720	8720	8720	8720	2
245	20241028	144400	179894840	8700	8700	8700	8700	0
246	20241028	144300	179894840	8700	8700	8700	8700	0
247	20241028	144200	179894840	8700	8700	8700	8700	0
248	20241028	144100	179894840	8700	8700	8700	8700	100
249	20241028	144000	179024840	8700	8700	8700	8700	16
250	20241028	143900	178885640	8700	8700	8700	8700	1
251	20241028	143800	178876940	8700	8700	8700	8700	1
252	20241028	143700	178868240	8690	8690	8690	8690	0
253	20241028	143600	178868240	8690	8690	8690	8690	0
254	20241028	143500	178868240	8690	8690	8690	8690	0
255	20241028	143400	178868240	8690	8690	8690	8690	1
256	20241028	143300	178859550	8680	8680	8680	8680	0
257	20241028	143200	178859550	8680	8680	8680	8680	103
258	20241028	143100	177965510	8670	8670	8670	8670	0
259	20241028	143000	177965510	8670	8670	8670	8670	0
260	20241028	142900	177965510	8670	8670	8670	8670	1
261	20241028	142800	177956840	8680	8680	8680	8680	1
262	20241028	142700	177948160	8690	8690	8690	8690	0
263	20241028	142600	177948160	8690	8690	8690	8690	2
264	20241028	142500	177930780	8700	8690	8700	8690	2
265	20241028	142400	177913390	8700	8700	8700	8700	1
266	20241028	142300	177904690	8710	8710	8710	8710	0
267	20241028	142200	177904690	8710	8710	8710	8710	0
268	20241028	142100	177904690	8710	8710	8710	8710	0
269	20241028	142000	177904690	8710	8710	8710	8710	1
270	20241028	141900	177895980	8710	8710	8710	8710	1
271	20241028	141800	177887270	8670	8670	8670	8670	0
272	20241028	141700	177887270	8670	8670	8670	8670	0
273	20241028	141600	177887270	8670	8670	8670	8670	0
274	20241028	141500	177887270	8670	8700	8700	8670	72
275	20241028	141400	177262980	8710	8710	8710	8710	1
276	20241028	141300	177254270	8710	8710	8710	8710	1
277	20241028	141200	177245560	8710	8710	8710	8710	1
278	20241028	141100	177236850	8710	8710	8710	8710	0
279	20241028	141000	177236850	8710	8710	8710	8710	0
280	20241028	140900	177236850	8710	8710	8710	8710	0
281	20241028	140800	177236850	8710	8710	8710	8710	0
282	20241028	140700	177236850	8710	8710	8710	8710	1
283	20241028	140600	177228140	8690	8690	8690	8690	0
284	20241028	140500	177228140	8690	8710	8710	8690	62
285	20241028	140400	176689330	8720	8720	8720	8720	1
286	20241028	140300	176680610	8720	8720	8720	8720	0
287	20241028	140200	176680610	8720	8720	8720	8720	1
288	20241028	140100	176671890	8700	8700	8700	8700	0
289	20241028	140000	176671890	8700	8700	8700	8700	0
290	20241028	135900	176671890	8700	8700	8700	8700	0
291	20241028	135800	176671890	8700	8710	8710	8700	389
292	20241028	135700	173285090	8710	8720	8720	8710	12
293	20241028	135600	173180560	8720	8720	8720	8720	0
294	20241028	135500	173180560	8720	8720	8720	8720	0
295	20241028	135400	173180560	8720	8720	8720	8720	1
296	20241028	135300	173171840	8700	8700	8700	8700	0
297	20241028	135200	173171840	8700	8700	8700	8700	0
298	20241028	135100	173171840	8700	8700	8700	8700	0
299	20241028	135000	173171840	8700	8700	8700	8700	0
300	20241028	134900	173171840	8700	8710	8710	8700	100
301	20241028	134800	172301820	8720	8720	8720	8720	1
302	20241028	134700	172293100	8720	8720	8720	8720	0
303	20241028	134600	172293100	8720	8720	8720	8720	1
304	20241028	134500	172284380	8720	8720	8720	8720	0
305	20241028	134400	172284380	8720	8720	8720	8720	0
306	20241028	134300	172284380	8720	8720	8720	8720	1
307	20241028	134200	172275660	8730	8710	8730	8710	4
308	20241028	134100	172240790	8700	8710	8710	8700	116
309	20241028	134000	171231570	8700	8700	8700	8700	0
310	20241028	133900	171231570	8700	8700	8700	8700	0
311	20241028	133800	171231570	8700	8700	8700	8700	0
312	20241028	133700	171231570	8700	8700	8700	8700	25
313	20241028	133600	171014070	8700	8700	8700	8700	0
314	20241028	133500	171014070	8700	8690	8700	8690	985
315	20241028	133400	162446940	8670	8750	8750	8670	1817
316	20241028	133300	146616780	8760	8760	8760	8760	2
317	20241028	133200	146599260	8750	8750	8750	8750	0
318	20241028	133100	146599260	8750	8770	8770	8750	236
319	20241028	133000	144534190	8760	8760	8760	8760	0
320	20241028	132900	144534190	8760	8760	8760	8760	0
321	20241028	132800	144534190	8760	8760	8760	8760	1
322	20241028	132700	144525430	8770	8770	8770	8770	1
323	20241028	132600	144516660	8770	8770	8770	8770	1
324	20241028	132500	144507890	8770	8770	8770	8770	1
325	20241028	132400	144499120	8770	8770	8770	8770	0
326	20241028	132300	144499120	8770	8770	8770	8770	1
327	20241028	132200	144490350	8770	8770	8770	8770	0
328	20241028	132100	144490350	8770	8770	8770	8770	1
329	20241028	132000	144481580	8780	8780	8780	8780	2
330	20241028	131900	144464020	8820	8750	8820	8750	235
331	20241028	131800	142407420	8750	8740	8750	8740	101
332	20241028	131700	141524670	8750	8760	8780	8730	641
333	20241028	131600	135922560	8760	8700	8760	8700	918
334	20241028	131500	127912920	8670	8670	8670	8670	0
335	20241028	131400	127912920	8670	8670	8670	8670	0
336	20241028	131300	127912920	8670	8670	8670	8670	0
337	20241028	131200	127912920	8670	8670	8670	8670	0
338	20241028	131100	127912920	8670	8690	8690	8670	4
339	20241028	131000	127878200	8700	8700	8700	8700	2
340	20241028	130900	127860800	8690	8690	8690	8690	0
341	20241028	130800	127860800	8690	8690	8690	8690	0
342	20241028	130700	127860800	8690	8690	8690	8690	0
343	20241028	130600	127860800	8690	8690	8690	8690	0
344	20241028	130500	127860800	8690	8690	8690	8690	1
345	20241028	130400	127852110	8690	8690	8690	8690	1
346	20241028	130300	127843420	8700	8690	8710	8690	9
347	20241028	130200	127765170	8670	8670	8670	8670	0
348	20241028	130100	127765170	8670	8680	8680	8670	195
349	20241028	130000	126073440	8690	8680	8690	8680	253
350	20241028	125900	123877110	8680	8680	8680	8680	2
351	20241028	125800	123859750	8690	8690	8690	8690	0
352	20241028	125700	123859750	8690	8690	8690	8690	0
353	20241028	125600	123859750	8690	8690	8690	8690	0
354	20241028	125500	123859750	8690	8690	8690	8690	1
355	20241028	125400	123851060	8690	8690	8690	8690	1
356	20241028	125300	123842370	8680	8680	8680	8680	0
357	20241028	125200	123842370	8680	8700	8700	8680	36
358	20241028	125100	123529870	8700	8700	8700	8700	9
359	20241028	125000	123451570	8710	8700	8710	8700	2
360	20241028	124900	123434160	8710	8680	8710	8680	375
361	20241028	124800	120176820	8660	8710	8710	8660	334
362	20241028	124700	117277980	8720	8720	8720	8720	1
363	20241028	124600	117269260	8710	8710	8710	8710	27
364	20241028	124500	117034090	8720	8730	8730	8720	12
365	20241028	124400	116929440	8740	8740	8740	8740	1
366	20241028	124300	116920700	8730	8770	8770	8730	762
367	20241028	124200	110253560	8800	8780	8800	8780	537
368	20241028	124100	105538650	8780	8780	8810	8750	96
369	20241028	124000	104695200	8760	8780	8820	8760	683
370	20241028	123900	98685400	8770	8700	8770	8700	636
371	20241028	123800	93135640	8670	8670	8670	8670	0
372	20241028	123700	93135640	8670	8670	8670	8670	0
373	20241028	123600	93135640	8670	8670	8670	8670	0
374	20241028	123500	93135640	8670	8670	8670	8670	486
375	20241028	123400	88922020	8680	8680	8680	8680	1
376	20241028	123300	88913340	8680	8680	8680	8680	1
377	20241028	123200	88904660	8680	8680	8680	8680	8
378	20241028	123100	88835220	8690	8690	8690	8690	0
379	20241028	123000	88835220	8690	8690	8690	8690	5
380	20241028	122900	88791770	8690	8690	8690	8690	3
381	20241028	122800	88765700	8700	8700	8700	8700	1
382	20241028	122700	88757000	8700	8700	8700	8700	0
383	20241028	122600	88757000	8700	8700	8700	8700	1
384	20241028	122500	88748300	8690	8690	8690	8690	81
385	20241028	122400	88044410	8700	8700	8700	8700	0
386	20241028	122300	88044410	8700	8700	8700	8700	1
387	20241028	122200	88035710	8700	8710	8710	8700	2
388	20241028	122100	88018300	8700	8700	8700	8700	60
389	20241028	122000	87496300	8740	8740	8740	8740	0
390	20241028	121900	87496300	8740	8740	8740	8740	0
391	20241028	121800	87496300	8740	8740	8740	8740	0
392	20241028	121700	87496300	8740	8700	8740	8700	23
393	20241028	121600	87295740	8700	8700	8700	8700	93
394	20241028	121500	86486640	8700	8690	8700	8690	188
395	20241028	121400	84851140	8690	8690	8690	8690	0
396	20241028	121300	84851140	8690	8680	8690	8680	183
397	20241028	121200	83261340	8680	8690	8690	8680	26
398	20241028	121100	83035650	8690	8690	8690	8690	0
399	20241028	121000	83035650	8690	8680	8690	8680	80
400	20241028	120900	82341240	8680	8680	8680	8680	28
401	20241028	120800	82098200	8690	8690	8690	8690	3
402	20241028	120700	82072130	8690	8690	8690	8690	1
403	20241028	120600	82063440	8670	8670	8670	8670	162
404	20241028	120500	80658900	8680	8680	8680	8680	0
405	20241028	120400	80658900	8680	8680	8680	8680	1
406	20241028	120300	80650220	8670	8670	8670	8670	0
407	20241028	120200	80650220	8670	8670	8670	8670	37
408	20241028	120100	80329430	8660	8660	8660	8660	0
409	20241028	120000	80329430	8660	8670	8670	8660	121
410	20241028	115900	79281340	8680	8680	8680	8680	16
411	20241028	115800	79142460	8670	8680	8680	8670	3
412	20241028	115700	79116430	8670	8670	8670	8670	0
413	20241028	115600	79116430	8670	8670	8670	8660	250
414	20241028	115500	76949910	8660	8660	8660	8660	247
415	20241028	115400	74810890	8660	8660	8660	8660	0
416	20241028	115300	74810890	8660	8660	8660	8660	74
417	20241028	115200	74170050	8670	8670	8670	8670	0
418	20241028	115100	74170050	8670	8670	8670	8670	1
419	20241028	115000	74161380	8670	8670	8670	8670	20
420	20241028	114900	73987980	8680	8680	8680	8680	0
421	20241028	114800	73987980	8680	8680	8680	8680	0
422	20241028	114700	73987980	8680	8680	8680	8680	0
423	20241028	114600	73987980	8680	8680	8680	8680	0
424	20241028	114500	73987980	8680	8680	8680	8680	101
425	20241028	114400	73111300	8680	8680	8680	8680	0
426	20241028	114300	73111300	8680	8680	8680	8680	9
427	20241028	114200	73033180	8670	8670	8670	8670	0
428	20241028	114100	73033180	8670	8670	8670	8670	240
429	20241028	114000	70952380	8670	8670	8670	8670	1
430	20241028	113900	70943710	8680	8680	8680	8680	0
431	20241028	113800	70943710	8680	8680	8680	8680	0
432	20241028	113700	70943710	8680	8680	8680	8680	4
433	20241028	113600	70908990	8690	8690	8690	8690	0
434	20241028	113500	70908990	8690	8690	8690	8690	1
435	20241028	113400	70900300	8700	8700	8700	8700	0
436	20241028	113300	70900300	8700	8700	8700	8700	1
437	20241028	113200	70891600	8670	8670	8670	8670	0
438	20241028	113100	70891600	8670	8670	8670	8670	0
439	20241028	113000	70891600	8670	8670	8670	8670	203
440	20241028	112900	69131590	8660	8660	8660	8660	0
441	20241028	112800	69131590	8660	8660	8660	8660	220
442	20241028	112700	67226390	8680	8680	8680	8680	69
443	20241028	112600	66627470	8690	8690	8690	8690	0
444	20241028	112500	66627470	8690	8690	8690	8690	5
445	20241028	112400	66584020	8690	8690	8690	8690	1
446	20241028	112300	66575330	8680	8680	8680	8680	0
447	20241028	112200	66575330	8680	8670	8680	8670	178
448	20241028	112100	65030960	8660	8660	8660	8660	0
449	20241028	112000	65030960	8660	8670	8670	8660	69
450	20241028	111900	64433410	8660	8670	8670	8660	71
451	20241028	111800	63818540	8670	8670	8670	8670	20
452	20241028	111700	63645140	8660	8660	8660	8660	92
453	20241028	111600	62848420	8670	8670	8670	8670	0
454	20241028	111500	62848420	8670	8670	8670	8670	1
455	20241028	111400	62839750	8660	8660	8660	8660	307
456	20241028	111300	60181130	8670	8670	8670	8670	0
457	20241028	111200	60181130	8670	8670	8670	8670	83
458	20241028	111100	59461520	8670	8670	8670	8670	1
459	20241028	111000	59452850	8680	8680	8680	8680	0
460	20241028	110900	59452850	8680	8680	8680	8680	1
461	20241028	110800	59444170	8670	8670	8670	8670	0
462	20241028	110700	59444170	8670	8680	8680	8670	76
463	20241028	110600	58785240	8680	8680	8680	8680	0
464	20241028	110500	58785240	8680	8680	8680	8680	1
465	20241028	110400	58776560	8670	8680	8680	8670	110
466	20241028	110300	57822850	8680	8680	8680	8680	0
467	20241028	110200	57822850	8680	8680	8680	8680	1
468	20241028	110100	57814170	8670	8670	8670	8670	64
469	20241028	110000	57259290	8680	8670	8680	8670	21
470	20241028	105900	57077060	8670	8670	8670	8670	84
471	20241028	105800	56348780	8670	8670	8670	8670	1
472	20241028	105700	56340110	8660	8660	8660	8660	0
473	20241028	105600	56340110	8660	8670	8670	8660	35
474	20241028	105500	56036810	8660	8660	8660	8660	0
475	20241028	105400	56036810	8660	8670	8670	8660	151
476	20241028	105300	54729140	8670	8670	8670	8670	21
477	20241028	105200	54547070	8670	8670	8670	8670	1
478	20241028	105100	54538400	8660	8660	8660	8660	91
479	20241028	105000	53750340	8670	8670	8670	8670	2
480	20241028	104900	53733000	8670	8670	8670	8660	102
481	20241028	104800	52849660	8670	8680	8680	8670	122
482	20241028	104700	51790910	8690	8690	8690	8690	0
483	20241028	104600	51790910	8690	8690	8690	8690	0
484	20241028	104500	51790910	8690	8690	8690	8690	1
485	20241028	104400	51782220	8700	8700	8700	8700	1
486	20241028	104300	51773520	8680	8680	8680	8680	4
487	20241028	104200	51738800	8680	8680	8680	8680	102
488	20241028	104100	50853440	8690	8690	8690	8690	0
489	20241028	104000	50853440	8690	8690	8690	8690	0
490	20241028	103900	50853440	8690	8690	8690	8690	0
491	20241028	103800	50853440	8690	8690	8690	8690	72
492	20241028	103700	50227760	8690	8680	8700	8670	27
493	20241028	103600	49993260	8690	8690	8690	8690	1
494	20241028	103500	49984570	8690	8690	8690	8690	71
495	20241028	103400	49367580	8700	8660	8700	8660	93
496	20241028	103300	48560340	8660	8660	8660	8660	0
497	20241028	103200	48560340	8660	8660	8660	8660	100
498	20241028	103100	47694340	8670	8670	8670	8670	0
499	20241028	103000	47694340	8670	8670	8670	8670	81
500	20241028	102900	46992070	8710	8710	8710	8710	0
501	20241028	102800	46992070	8710	8710	8710	8710	0
502	20241028	102700	46992070	8710	8710	8710	8710	0
503	20241028	102600	46992070	8710	8680	8710	8680	278
504	20241028	102500	44579000	8680	8680	8680	8680	1
505	20241028	102400	44570320	8680	8680	8680	8680	0
506	20241028	102300	44570320	8680	8680	8680	8680	0
507	20241028	102200	44570320	8680	8680	8680	8680	0
508	20241028	102100	44570320	8680	8680	8680	8680	0
509	20241028	102000	44570320	8680	8680	8680	8680	0
510	20241028	101900	44570320	8680	8680	8680	8680	0
511	20241028	101800	44570320	8680	8680	8680	8680	151
512	20241028	101700	43259640	8680	8680	8680	8680	48
513	20241028	101600	42843000	8690	8690	8690	8690	25
514	20241028	101500	42625750	8690	8690	8690	8690	0
515	20241028	101400	42625750	8690	8690	8690	8690	1
516	20241028	101300	42617060	8690	8690	8690	8690	20
517	20241028	101200	42443260	8710	8690	8710	8690	11
518	20241028	101100	42347650	8710	8690	8710	8690	100
519	20241028	101000	41478240	8690	8690	8690	8690	16
520	20241028	100900	41339200	8700	8700	8700	8700	0
521	20241028	100800	41339200	8700	8700	8700	8700	1
522	20241028	100700	41330500	8680	8680	8680	8680	252
523	20241028	100600	39143140	8670	8670	8670	8670	31
524	20241028	100500	38874370	8690	8690	8690	8690	0
525	20241028	100400	38874370	8690	8690	8690	8690	1
526	20241028	100300	38865680	8690	8690	8690	8690	10
527	20241028	100200	38778780	8700	8700	8700	8700	0
528	20241028	100100	38778780	8700	8690	8700	8680	155
529	20241028	100000	37433340	8710	8710	8710	8710	0
530	20241028	095900	37433340	8710	8710	8710	8710	0
531	20241028	095800	37433340	8710	8690	8710	8690	156
532	20241028	095700	36077660	8690	8690	8690	8690	1
533	20241028	095600	36068970	8710	8710	8710	8710	11
534	20241028	095500	35973160	8740	8740	8740	8740	0
535	20241028	095400	35973160	8740	8720	8740	8720	4
536	20241028	095300	35938230	8680	8670	8700	8670	183
537	20241028	095200	34350370	8660	8660	8660	8660	59
538	20241028	095100	33839430	8700	8700	8700	8700	0
539	20241028	095000	33839430	8700	8690	8700	8670	62
540	20241028	094900	33301800	8690	8690	8690	8680	252
541	20241028	094800	31111960	8680	8710	8710	8670	171
542	20241028	094700	29626190	8710	8730	8730	8710	311
543	20241028	094600	26914590	8750	8750	8750	8750	0
544	20241028	094500	26914590	8750	8740	8750	8740	19
545	20241028	094400	26748520	8740	8710	8740	8700	160
546	20241028	094300	25352980	8720	8760	8790	8720	244
547	20241028	094200	23218010	8760	8700	8780	8700	366
548	20241028	094100	20022160	8690	8680	8700	8680	24
549	20241028	094000	19813810	8650	8680	8680	8650	30
550	20241028	093900	19553440	8680	8690	8710	8680	194
551	20241028	093800	17864490	8690	8670	8700	8670	68
552	20241028	093700	17273020	8660	8660	8660	8660	0
553	20241028	093600	17273020	8660	8660	8660	8660	1
554	20241028	093500	17264360	8660	8660	8660	8660	0
555	20241028	093400	17264360	8660	8660	8660	8660	0
556	20241028	093300	17264360	8660	8660	8660	8660	0
557	20241028	093200	17264360	8660	8660	8660	8660	0
558	20241028	093100	17264360	8660	8640	8660	8640	63
559	20241028	093000	16718870	8640	8640	8650	8640	38
560	20241028	092900	16390220	8630	8630	8630	8630	0
561	20241028	092800	16390220	8630	8630	8630	8630	1
562	20241028	092700	16381590	8650	8650	8650	8650	0
563	20241028	092600	16381590	8650	8630	8650	8630	10
564	20241028	092500	16295120	8630	8600	8630	8600	54
565	20241028	092400	15829240	8630	8630	8630	8630	0
566	20241028	092300	15829240	8630	8630	8630	8630	0
567	20241028	092200	15829240	8630	8600	8630	8590	20
568	20241028	092100	15657060	8570	8570	8570	8570	0
569	20241028	092000	15657060	8570	8580	8580	8570	60
570	20241028	091900	15142470	8590	8590	8590	8590	0
571	20241028	091800	15142470	8590	8590	8590	8590	0
572	20241028	091700	15142470	8590	8590	8590	8590	0
573	20241028	091600	15142470	8590	8590	8590	8590	0
574	20241028	091500	15142470	8590	8590	8590	8590	0
575	20241028	091400	15142470	8590	8590	8590	8590	0
576	20241028	091300	15142470	8590	8570	8620	8570	35
577	20241028	091200	14842060	8560	8550	8560	8520	80
578	20241028	091100	14157680	8510	8560	8560	8510	34
579	20241028	091000	13867540	8550	8500	8550	8470	230
580	20241028	090900	11907430	8590	8580	8590	8580	23
581	20241028	090800	11710010	8450	8450	8450	8450	0
582	20241028	090700	11710010	8450	8640	8640	8450	311
583	20241028	090600	9069420	8650	8650	8650	8650	0
584	20241028	090500	9069420	8650	8650	8650	8650	0
585	20241028	090400	9069420	8650	8650	8650	8650	116
586	20241028	090300	8066020	8720	8720	8720	8720	0
587	20241028	090200	8066020	8720	8660	8720	8660	35
588	20241028	090100	7761960	8660	8660	8660	8660	0
589	20241028	090000	7761960	8660	8700	8740	8450	912