KissMeData/004650/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	184300	95779110	9570	9570	9570	9570	62
3	20241014	184200	95779110	9570	9570	9570	9570	0
4	20241014	184100	95779110	9570	9570	9570	9570	0
5	20241014	184000	95779110	9570	9570	9570	9570	0
6	20241014	183900	95779110	9570	9570	9570	9570	0
7	20241014	183800	95779110	9570	9570	9570	9570	0
8	20241014	183700	95779110	9570	9570	9570	9570	0
9	20241014	183600	95779110	9570	9570	9570	9570	0
10	20241014	183500	95779110	9570	9570	9570	9570	0
11	20241014	183400	95779110	9570	9570	9570	9570	0
12	20241014	183300	95779110	9570	9570	9570	9570	0
13	20241014	183200	95779110	9570	9570	9570	9570	0
14	20241014	183100	95779110	9570	9570	9570	9570	0
15	20241014	183000	95779110	9570	9570	9570	9570	0
16	20241014	182900	95779110	9570	9570	9570	9570	0
17	20241014	182800	95779110	9570	9570	9570	9570	0
18	20241014	182700	95779110	9570	9570	9570	9570	0
19	20241014	182600	95779110	9570	9570	9570	9570	0
20	20241014	182500	95779110	9570	9570	9570	9570	0
21	20241014	182400	95779110	9570	9570	9570	9570	0
22	20241014	182300	95779110	9570	9570	9570	9570	0
23	20241014	182200	95779110	9570	9570	9570	9570	0
24	20241014	182100	95779110	9570	9570	9570	9570	0
25	20241014	182000	95779110	9570	9570	9570	9570	0
26	20241014	181900	95779110	9570	9570	9570	9570	0
27	20241014	181800	95779110	9570	9570	9570	9570	0
28	20241014	181700	95779110	9570	9570	9570	9570	0
29	20241014	181600	95779110	9570	9570	9570	9570	0
30	20241014	181500	95779110	9570	9570	9570	9570	0
31	20241014	181400	95779110	9570	9570	9570	9570	0
32	20241014	181300	95779110	9570	9570	9570	9570	62
33	20241014	181200	95779110	9570	9570	9570	9570	0
34	20241014	181100	95779110	9570	9570	9570	9570	0
35	20241014	181000	95779110	9570	9570	9570	9570	0
36	20241014	180900	95779110	9570	9570	9570	9570	0
37	20241014	180800	95779110	9570	9570	9570	9570	0
38	20241014	180700	95779110	9570	9570	9570	9570	0
39	20241014	180600	95779110	9570	9570	9570	9570	0
40	20241014	180500	95779110	9570	9570	9570	9570	0
41	20241014	180400	95779110	9570	9570	9570	9570	0
42	20241014	180300	95779110	9570	9570	9570	9570	0
43	20241014	180200	95779110	9570	9570	9570	9570	0
44	20241014	180100	95779110	9570	9570	9570	9570	0
45	20241014	180000	95779110	9570	9570	9570	9570	0
46	20241014	175900	95779110	9570	9570	9570	9570	0
47	20241014	175800	95779110	9570	9570	9570	9570	0
48	20241014	175700	95779110	9570	9570	9570	9570	0
49	20241014	175600	95779110	9570	9570	9570	9570	0
50	20241014	175500	95779110	9570	9570	9570	9570	0
51	20241014	175400	95779110	9570	9570	9570	9570	0
52	20241014	175300	95779110	9570	9570	9570	9570	0
53	20241014	175200	95779110	9570	9570	9570	9570	0
54	20241014	175100	95779110	9570	9570	9570	9570	0
55	20241014	175000	95779110	9570	9570	9570	9570	0
56	20241014	174900	95779110	9570	9570	9570	9570	0
57	20241014	174800	95779110	9570	9570	9570	9570	0
58	20241014	174700	95779110	9570	9570	9570	9570	0
59	20241014	174600	95779110	9570	9570	9570	9570	0
60	20241014	174500	95779110	9570	9570	9570	9570	0
61	20241014	174400	95779110	9570	9570	9570	9570	0
62	20241014	174300	95779110	9570	9570	9570	9570	62
63	20241014	174200	95779110	9570	9570	9570	9570	0
64	20241014	174100	95779110	9570	9570	9570	9570	0
65	20241014	174000	95779110	9570	9570	9570	9570	0
66	20241014	173900	95779110	9570	9570	9570	9570	0
67	20241014	173800	95779110	9570	9570	9570	9570	0
68	20241014	173700	95779110	9570	9570	9570	9570	0
69	20241014	173600	95779110	9570	9570	9570	9570	0
70	20241014	173500	95779110	9570	9570	9570	9570	0
71	20241014	173400	95779110	9570	9570	9570	9570	0
72	20241014	173300	95779110	9570	9570	9570	9570	0
73	20241014	173200	95779110	9570	9570	9570	9570	0
74	20241014	173100	95779110	9570	9570	9570	9570	0
75	20241014	173000	95779110	9570	9570	9570	9570	0
76	20241014	172900	95779110	9570	9570	9570	9570	0
77	20241014	172800	95779110	9570	9570	9570	9570	0
78	20241014	172700	95779110	9570	9570	9570	9570	0
79	20241014	172600	95779110	9570	9570	9570	9570	0
80	20241014	172500	95779110	9570	9570	9570	9570	0
81	20241014	172400	95779110	9570	9570	9570	9570	0
82	20241014	172300	95779110	9570	9570	9570	9570	0
83	20241014	172200	95779110	9570	9570	9570	9570	0
84	20241014	172100	95779110	9570	9570	9570	9570	0
85	20241014	172000	95779110	9570	9570	9570	9570	0
86	20241014	171900	95779110	9570	9570	9570	9570	0
87	20241014	171800	95779110	9570	9570	9570	9570	0
88	20241014	171700	95779110	9570	9570	9570	9570	0
89	20241014	171600	95779110	9570	9570	9570	9570	0
90	20241014	171500	95779110	9570	9570	9570	9570	0
91	20241014	171400	95779110	9570	9570	9570	9570	0
92	20241014	171300	95779110	9570	9570	9570	9570	62
93	20241014	171200	95779110	9570	9570	9570	9570	0
94	20241014	171100	95779110	9570	9570	9570	9570	0
95	20241014	171000	95779110	9570	9570	9570	9570	0
96	20241014	170900	95779110	9570	9570	9570	9570	0
97	20241014	170800	95779110	9570	9570	9570	9570	0
98	20241014	170700	95779110	9570	9570	9570	9570	0
99	20241014	170600	95779110	9570	9570	9570	9570	0
100	20241014	170500	95779110	9570	9570	9570	9570	0
101	20241014	170400	95779110	9570	9570	9570	9570	0
102	20241014	170300	95779110	9570	9570	9570	9570	0
103	20241014	170200	95779110	9570	9570	9570	9570	0
104	20241014	170100	95779110	9570	9570	9570	9570	0
105	20241014	170000	95779110	9570	9570	9570	9570	0
106	20241014	165900	95779110	9570	9570	9570	9570	0
107	20241014	165800	95779110	9570	9570	9570	9570	0
108	20241014	165700	95779110	9570	9570	9570	9570	0
109	20241014	165600	95779110	9570	9570	9570	9570	0
110	20241014	165500	95779110	9570	9570	9570	9570	0
111	20241014	165400	95779110	9570	9570	9570	9570	0
112	20241014	165300	95779110	9570	9570	9570	9570	0
113	20241014	165200	95779110	9570	9570	9570	9570	0
114	20241014	165100	95779110	9570	9570	9570	9570	0
115	20241014	165000	95779110	9570	9570	9570	9570	0
116	20241014	164900	95779110	9570	9570	9570	9570	0
117	20241014	164800	95779110	9570	9570	9570	9570	0
118	20241014	164700	95779110	9570	9570	9570	9570	0
119	20241014	164600	95779110	9570	9570	9570	9570	0
120	20241014	164500	95779110	9570	9570	9570	9570	0
121	20241014	164400	95779110	9570	9570	9570	9570	0
122	20241014	164300	95779110	9570	9570	9570	9570	62
123	20241014	164200	95779110	9570	9570	9570	9570	0
124	20241014	164100	95779110	9570	9570	9570	9570	0
125	20241014	164000	95779110	9570	9570	9570	9570	0
126	20241014	163900	95779110	9570	9570	9570	9570	0
127	20241014	163800	95779110	9570	9570	9570	9570	0
128	20241014	163700	95779110	9570	9570	9570	9570	0
129	20241014	163600	95779110	9570	9570	9570	9570	0
130	20241014	163500	95779110	9570	9570	9570	9570	0
131	20241014	163400	95779110	9570	9570	9570	9570	0
132	20241014	163300	95779110	9570	9570	9570	9570	0
133	20241014	163200	95779110	9570	9570	9570	9570	0
134	20241014	163100	95779110	9570	9570	9570	9570	0
135	20241014	163000	95779110	9570	9570	9570	9570	0
136	20241014	162900	95779110	9570	9570	9570	9570	0
137	20241014	162800	95779110	9570	9570	9570	9570	0
138	20241014	162700	95779110	9570	9570	9570	9570	0
139	20241014	162600	95779110	9570	9570	9570	9570	0
140	20241014	162500	95779110	9570	9570	9570	9570	0
141	20241014	162400	95779110	9570	9570	9570	9570	0
142	20241014	162300	95779110	9570	9570	9570	9570	0
143	20241014	162200	95779110	9570	9570	9570	9570	0
144	20241014	162100	95779110	9570	9570	9570	9570	0
145	20241014	162000	95779110	9570	9570	9570	9570	0
146	20241014	161900	95779110	9570	9570	9570	9570	0
147	20241014	161800	95779110	9570	9570	9570	9570	0
148	20241014	161700	95779110	9570	9570	9570	9570	0
149	20241014	161600	95779110	9570	9570	9570	9570	0
150	20241014	161500	95779110	9570	9570	9570	9570	0
151	20241014	161400	95779110	9570	9570	9570	9570	0
152	20241014	161300	95779110	9570	9570	9570	9570	62
153	20241014	161200	95779110	9570	9570	9570	9570	0
154	20241014	161100	95779110	9570	9570	9570	9570	0
155	20241014	161000	95779110	9570	9570	9570	9570	0
156	20241014	160900	95779110	9570	9570	9570	9570	0
157	20241014	160800	95779110	9570	9570	9570	9570	0
158	20241014	160700	95779110	9570	9570	9570	9570	0
159	20241014	160600	95779110	9570	9570	9570	9570	0
160	20241014	160500	95779110	9570	9570	9570	9570	0
161	20241014	160400	95779110	9570	9570	9570	9570	0
162	20241014	160300	95779110	9570	9570	9570	9570	0
163	20241014	160200	95779110	9570	9570	9570	9570	0
164	20241014	160100	95779110	9570	9570	9570	9570	0
165	20241014	160000	95779110	9570	9570	9570	9570	0
166	20241014	155900	95779110	9570	9570	9570	9570	0
167	20241014	155800	95779110	9570	9570	9570	9570	0
168	20241014	155700	95779110	9570	9570	9570	9570	0
169	20241014	155600	95779110	9570	9570	9570	9570	0
170	20241014	155500	95779110	9570	9570	9570	9570	0
171	20241014	155400	95779110	9570	9570	9570	9570	0
172	20241014	155300	95779110	9570	9570	9570	9570	0
173	20241014	155200	95779110	9570	9570	9570	9570	0
174	20241014	155100	95779110	9570	9570	9570	9570	0
175	20241014	155000	95779110	9570	9570	9570	9570	0
176	20241014	154900	95779110	9570	9570	9570	9570	0
177	20241014	154800	95779110	9570	9570	9570	9570	0
178	20241014	154700	95779110	9570	9570	9570	9570	0
179	20241014	154600	95779110	9570	9570	9570	9570	0
180	20241014	154500	95779110	9570	9570	9570	9570	0
181	20241014	154400	95779110	9570	9570	9570	9570	0
182	20241014	154300	95779110	9570	9570	9570	9570	62
183	20241014	154200	95779110	9570	9570	9570	9570	0
184	20241014	154100	95779110	9570	9570	9570	9570	0
185	20241014	154000	95779110	9570	9570	9570	9570	0
186	20241014	153900	95779110	9570	9570	9570	9570	0
187	20241014	153800	95779110	9570	9570	9570	9570	0
188	20241014	153700	95779110	9570	9570	9570	9570	0
189	20241014	153600	95779110	9570	9570	9570	9570	0
190	20241014	153500	95779110	9570	9570	9570	9570	0
191	20241014	153400	95779110	9570	9570	9570	9570	0
192	20241014	153300	95779110	9570	9570	9570	9570	0
193	20241014	153200	95779110	9570	9570	9570	9570	0
194	20241014	153100	95779110	9570	9570	9570	9570	0
195	20241014	153000	95779110	9570	9570	9570	9570	62
196	20241014	152900	95185770	9530	9530	9530	9530	0
197	20241014	152800	95185770	9530	9530	9530	9530	0
198	20241014	152700	95185770	9530	9530	9530	9530	0
199	20241014	152600	95185770	9530	9530	9530	9530	0
200	20241014	152500	95185770	9530	9530	9530	9530	0
201	20241014	152400	95185770	9530	9530	9530	9530	0
202	20241014	152300	95185770	9530	9530	9530	9530	0
203	20241014	152200	95185770	9530	9530	9530	9530	0
204	20241014	152100	95185770	9530	9530	9530	9530	0
205	20241014	152000	95185770	9530	9530	9530	9530	0
206	20241014	151900	95185770	9530	9530	9530	9530	499
207	20241014	151800	90430300	9530	9530	9570	9530	663
208	20241014	151700	84093710	9540	9540	9540	9540	213
209	20241014	151600	82061690	9540	9540	9540	9540	0
210	20241014	151500	82061690	9540	9540	9540	9540	0
211	20241014	151400	82061690	9540	9540	9540	9540	0
212	20241014	151300	82061690	9540	9540	9540	9540	10
213	20241014	151200	81966290	9530	9530	9530	9530	0
214	20241014	151100	81966290	9530	9530	9530	9530	5
215	20241014	151000	81918640	9540	9540	9540	9540	0
216	20241014	150900	81918640	9540	9540	9540	9540	0
217	20241014	150800	81918640	9540	9540	9540	9540	0
218	20241014	150700	81918640	9540	9540	9540	9540	104
219	20241014	150600	80926480	9540	9540	9540	9540	0
220	20241014	150500	80926480	9540	9540	9540	9540	0
221	20241014	150400	80926480	9540	9540	9540	9540	0
222	20241014	150300	80926480	9540	9540	9540	9540	0
223	20241014	150200	80926480	9540	9540	9540	9540	0
224	20241014	150100	80926480	9540	9540	9540	9540	0
225	20241014	150000	80926480	9540	9540	9540	9540	0
226	20241014	145900	80926480	9540	9540	9540	9540	31
227	20241014	145800	80630740	9540	9540	9540	9540	0
228	20241014	145700	80630740	9540	9540	9540	9540	0
229	20241014	145600	80630740	9540	9540	9540	9540	0
230	20241014	145500	80630740	9540	9540	9540	9540	4
231	20241014	145400	80592580	9530	9530	9530	9530	0
232	20241014	145300	80592580	9530	9530	9530	9530	0
233	20241014	145200	80592580	9530	9530	9530	9530	0
234	20241014	145100	80592580	9530	9530	9530	9530	0
235	20241014	145000	80592580	9530	9530	9530	9530	0
236	20241014	144900	80592580	9530	9530	9530	9530	0
237	20241014	144800	80592580	9530	9530	9530	9530	0
238	20241014	144700	80592580	9530	9530	9530	9530	0
239	20241014	144600	80592580	9530	9530	9530	9530	0
240	20241014	144500	80592580	9530	9530	9530	9530	0
241	20241014	144400	80592580	9530	9530	9530	9530	0
242	20241014	144300	80592580	9530	9530	9530	9530	400
243	20241014	144200	76780580	9530	9530	9530	9530	200
244	20241014	144100	74874580	9530	9530	9530	9530	600
245	20241014	144000	69156580	9530	9530	9530	9530	0
246	20241014	143900	69156580	9530	9530	9530	9530	0
247	20241014	143800	69156580	9530	9530	9530	9530	0
248	20241014	143700	69156580	9530	9530	9530	9530	0
249	20241014	143600	69156580	9530	9530	9530	9530	0
250	20241014	143500	69156580	9530	9530	9530	9530	0
251	20241014	143400	69156580	9530	9530	9530	9530	2
252	20241014	143300	69137520	9530	9530	9530	9530	0
253	20241014	143200	69137520	9530	9530	9530	9530	0
254	20241014	143100	69137520	9530	9530	9530	9530	10
255	20241014	143000	69042220	9530	9530	9530	9530	1
256	20241014	142900	69032690	9550	9550	9550	9550	0
257	20241014	142800	69032690	9550	9550	9550	9550	0
258	20241014	142700	69032690	9550	9550	9550	9550	0
259	20241014	142600	69032690	9550	9540	9550	9540	782
260	20241014	142500	61567770	9530	9530	9530	9530	0
261	20241014	142400	61567770	9530	9530	9530	9530	0
262	20241014	142300	61567770	9530	9530	9530	9530	200
263	20241014	142200	59661770	9530	9530	9530	9530	8
264	20241014	142100	59585530	9520	9520	9520	9520	0
265	20241014	142000	59585530	9520	9520	9520	9520	0
266	20241014	141900	59585530	9520	9520	9520	9520	300
267	20241014	141800	56729530	9490	9490	9490	9490	11
268	20241014	141700	56625140	9490	9490	9490	9490	0
269	20241014	141600	56625140	9490	9490	9490	9490	0
270	20241014	141500	56625140	9490	9490	9490	9490	0
271	20241014	141400	56625140	9490	9490	9490	9490	0
272	20241014	141300	56625140	9490	9500	9500	9490	8
273	20241014	141200	56549210	9520	9520	9520	9520	0
274	20241014	141100	56549210	9520	9520	9520	9520	0
275	20241014	141000	56549210	9520	9520	9520	9520	0
276	20241014	140900	56549210	9520	9520	9520	9520	0
277	20241014	140800	56549210	9520	9520	9520	9520	0
278	20241014	140700	56549210	9520	9520	9520	9520	0
279	20241014	140600	56549210	9520	9520	9520	9520	0
280	20241014	140500	56549210	9520	9520	9520	9520	0
281	20241014	140400	56549210	9520	9520	9520	9520	0
282	20241014	140300	56549210	9520	9520	9520	9520	0
283	20241014	140200	56549210	9520	9520	9520	9520	0
284	20241014	140100	56549210	9520	9520	9520	9520	0
285	20241014	140000	56549210	9520	9520	9520	9520	0
286	20241014	135900	56549210	9520	9520	9520	9520	0
287	20241014	135800	56549210	9520	9520	9520	9520	0
288	20241014	135700	56549210	9520	9520	9520	9520	0
289	20241014	135600	56549210	9520	9520	9520	9520	0
290	20241014	135500	56549210	9520	9520	9520	9520	200
291	20241014	135400	54645210	9520	9520	9520	9520	0
292	20241014	135300	54645210	9520	9520	9520	9520	0
293	20241014	135200	54645210	9520	9520	9520	9520	0
294	20241014	135100	54645210	9520	9520	9520	9520	0
295	20241014	135000	54645210	9520	9520	9520	9520	0
296	20241014	134900	54645210	9520	9520	9520	9520	0
297	20241014	134800	54645210	9520	9520	9520	9520	0
298	20241014	134700	54645210	9520	9520	9520	9520	0
299	20241014	134600	54645210	9520	9520	9520	9520	1
300	20241014	134500	54635690	9520	9520	9520	9520	0
301	20241014	134400	54635690	9520	9520	9520	9520	0
302	20241014	134300	54635690	9520	9520	9520	9520	1
303	20241014	134200	54626170	9520	9520	9520	9520	0
304	20241014	134100	54626170	9520	9520	9520	9520	0
305	20241014	134000	54626170	9520	9520	9520	9520	0
306	20241014	133900	54626170	9520	9520	9520	9520	0
307	20241014	133800	54626170	9520	9520	9520	9520	0
308	20241014	133700	54626170	9520	9520	9520	9520	0
309	20241014	133600	54626170	9520	9520	9520	9520	0
310	20241014	133500	54626170	9520	9520	9520	9520	0
311	20241014	133400	54626170	9520	9520	9520	9520	0
312	20241014	133300	54626170	9520	9520	9520	9520	0
313	20241014	133200	54626170	9520	9520	9520	9520	0
314	20241014	133100	54626170	9520	9520	9520	9520	0
315	20241014	133000	54626170	9520	9520	9520	9520	0
316	20241014	132900	54626170	9520	9520	9520	9520	0
317	20241014	132800	54626170	9520	9520	9520	9520	0
318	20241014	132700	54626170	9520	9520	9520	9520	0
319	20241014	132600	54626170	9520	9510	9520	9510	3
320	20241014	132500	54597630	9510	9510	9510	9510	0
321	20241014	132400	54597630	9510	9510	9510	9510	0
322	20241014	132300	54597630	9510	9510	9510	9510	0
323	20241014	132200	54597630	9510	9510	9510	9510	98
324	20241014	132100	53665650	9510	9510	9510	9510	0
325	20241014	132000	53665650	9510	9510	9510	9510	0
326	20241014	131900	53665650	9510	9510	9510	9510	2
327	20241014	131800	53646630	9510	9510	9510	9510	0
328	20241014	131700	53646630	9510	9510	9510	9510	0
329	20241014	131600	53646630	9510	9510	9510	9510	0
330	20241014	131500	53646630	9510	9510	9510	9510	0
331	20241014	131400	53646630	9510	9510	9510	9510	0
332	20241014	131300	53646630	9510	9510	9510	9510	0
333	20241014	131200	53646630	9510	9510	9510	9510	0
334	20241014	131100	53646630	9510	9510	9510	9510	0
335	20241014	131000	53646630	9510	9510	9510	9510	14
336	20241014	130900	53513490	9520	9520	9520	9520	0
337	20241014	130800	53513490	9520	9520	9520	9520	0
338	20241014	130700	53513490	9520	9520	9520	9520	11
339	20241014	130600	53408770	9510	9510	9510	9510	12
340	20241014	130500	53294650	9510	9510	9510	9510	102
341	20241014	130400	52324630	9510	9510	9510	9510	0
342	20241014	130300	52324630	9510	9510	9510	9510	0
343	20241014	130200	52324630	9510	9510	9510	9510	0
344	20241014	130100	52324630	9510	9510	9510	9510	0
345	20241014	130000	52324630	9510	9510	9510	9510	0
346	20241014	125900	52324630	9510	9510	9510	9510	0
347	20241014	125800	52324630	9510	9510	9510	9510	0
348	20241014	125700	52324630	9510	9510	9510	9510	1
349	20241014	125600	52315120	9480	9480	9480	9480	0
350	20241014	125500	52315120	9480	9480	9480	9480	1
351	20241014	125400	52305640	9500	9500	9500	9500	0
352	20241014	125300	52305640	9500	9500	9500	9500	5
353	20241014	125200	52258140	9500	9500	9500	9500	0
354	20241014	125100	52258140	9500	9500	9500	9500	0
355	20241014	125000	52258140	9500	9500	9500	9500	0
356	20241014	124900	52258140	9500	9500	9500	9500	0
357	20241014	124800	52258140	9500	9500	9500	9500	0
358	20241014	124700	52258140	9500	9500	9500	9500	0
359	20241014	124600	52258140	9500	9500	9500	9500	0
360	20241014	124500	52258140	9500	9500	9500	9500	0
361	20241014	124400	52258140	9500	9500	9500	9500	1
362	20241014	124300	52248640	9500	9500	9500	9500	0
363	20241014	124200	52248640	9500	9500	9500	9500	144
364	20241014	124100	50880640	9500	9500	9500	9500	0
365	20241014	124000	50880640	9500	9500	9500	9500	0
366	20241014	123900	50880640	9500	9500	9500	9500	0
367	20241014	123800	50880640	9500	9510	9510	9500	156
368	20241014	123700	49397180	9500	9500	9500	9500	0
369	20241014	123600	49397180	9500	9500	9500	9500	0
370	20241014	123500	49397180	9500	9500	9500	9500	0
371	20241014	123400	49397180	9500	9500	9500	9500	0
372	20241014	123300	49397180	9500	9500	9500	9500	0
373	20241014	123200	49397180	9500	9500	9500	9500	0
374	20241014	123100	49397180	9500	9500	9500	9500	0
375	20241014	123000	49397180	9500	9500	9500	9500	0
376	20241014	122900	49397180	9500	9500	9500	9500	0
377	20241014	122800	49397180	9500	9480	9500	9480	521
378	20241014	122700	44451990	9480	9480	9480	9480	0
379	20241014	122600	44451990	9480	9480	9480	9480	0
380	20241014	122500	44451990	9480	9480	9480	9480	0
381	20241014	122400	44451990	9480	9480	9480	9480	0
382	20241014	122300	44451990	9480	9480	9480	9480	0
383	20241014	122200	44451990	9480	9480	9480	9480	0
384	20241014	122100	44451990	9480	9480	9480	9480	0
385	20241014	122000	44451990	9480	9480	9480	9480	0
386	20241014	121900	44451990	9480	9480	9480	9480	0
387	20241014	121800	44451990	9480	9480	9480	9480	0
388	20241014	121700	44451990	9480	9480	9480	9480	0
389	20241014	121600	44451990	9480	9480	9480	9480	1
390	20241014	121500	44442510	9460	9460	9460	9460	0
391	20241014	121400	44442510	9460	9460	9460	9460	1
392	20241014	121300	44433050	9480	9480	9480	9480	0
393	20241014	121200	44433050	9480	9480	9480	9480	0
394	20241014	121100	44433050	9480	9480	9480	9480	0
395	20241014	121000	44433050	9480	9480	9480	9480	0
396	20241014	120900	44433050	9480	9480	9480	9480	0
397	20241014	120800	44433050	9480	9480	9480	9480	0
398	20241014	120700	44433050	9480	9480	9480	9480	0
399	20241014	120600	44433050	9480	9480	9480	9480	0
400	20241014	120500	44433050	9480	9480	9480	9480	0
401	20241014	120400	44433050	9480	9480	9480	9480	0
402	20241014	120300	44433050	9480	9480	9480	9480	0
403	20241014	120200	44433050	9480	9480	9480	9480	0
404	20241014	120100	44433050	9480	9480	9480	9480	0
405	20241014	120000	44433050	9480	9480	9480	9480	0
406	20241014	115900	44433050	9480	9480	9480	9480	0
407	20241014	115800	44433050	9480	9480	9480	9480	0
408	20241014	115700	44433050	9480	9480	9480	9480	100
409	20241014	115600	43485050	9480	9480	9480	9480	0
410	20241014	115500	43485050	9480	9480	9480	9480	0
411	20241014	115400	43485050	9480	9480	9480	9480	2
412	20241014	115300	43466090	9480	9480	9480	9480	0
413	20241014	115200	43466090	9480	9480	9480	9480	0
414	20241014	115100	43466090	9480	9480	9480	9480	1
415	20241014	115000	43456610	9460	9460	9460	9460	0
416	20241014	114900	43456610	9460	9460	9460	9460	0
417	20241014	114800	43456610	9460	9460	9460	9460	0
418	20241014	114700	43456610	9460	9460	9460	9460	0
419	20241014	114600	43456610	9460	9460	9460	9460	0
420	20241014	114500	43456610	9460	9460	9460	9460	0
421	20241014	114400	43456610	9460	9460	9460	9460	0
422	20241014	114300	43456610	9460	9460	9460	9460	0
423	20241014	114200	43456610	9460	9460	9460	9460	0
424	20241014	114100	43456610	9460	9460	9460	9460	0
425	20241014	114000	43456610	9460	9460	9460	9460	0
426	20241014	113900	43456610	9460	9460	9460	9460	0
427	20241014	113800	43456610	9460	9460	9460	9460	0
428	20241014	113700	43456610	9460	9460	9460	9460	0
429	20241014	113600	43456610	9460	9470	9470	9460	40
430	20241014	113500	43077880	9490	9490	9490	9490	0
431	20241014	113400	43077880	9490	9490	9490	9490	0
432	20241014	113300	43077880	9490	9490	9490	9490	0
433	20241014	113200	43077880	9490	9490	9490	9490	0
434	20241014	113100	43077880	9490	9490	9490	9490	0
435	20241014	113000	43077880	9490	9490	9490	9490	0
436	20241014	112900	43077880	9490	9490	9490	9490	0
437	20241014	112800	43077880	9490	9490	9490	9490	0
438	20241014	112700	43077880	9490	9490	9490	9490	0
439	20241014	112600	43077880	9490	9490	9490	9490	0
440	20241014	112500	43077880	9490	9490	9490	9490	0
441	20241014	112400	43077880	9490	9490	9490	9490	0
442	20241014	112300	43077880	9490	9490	9490	9490	0
443	20241014	112200	43077880	9490	9490	9490	9490	0
444	20241014	112100	43077880	9490	9490	9490	9490	0
445	20241014	112000	43077880	9490	9490	9490	9490	0
446	20241014	111900	43077880	9490	9490	9490	9490	0
447	20241014	111800	43077880	9490	9490	9490	9490	0
448	20241014	111700	43077880	9490	9490	9490	9490	0
449	20241014	111600	43077880	9490	9490	9490	9490	1
450	20241014	111500	43068390	9470	9470	9470	9470	0
451	20241014	111400	43068390	9470	9470	9470	9470	0
452	20241014	111300	43068390	9470	9470	9470	9470	0
453	20241014	111200	43068390	9470	9470	9470	9470	0
454	20241014	111100	43068390	9470	9470	9470	9470	0
455	20241014	111000	43068390	9470	9470	9470	9470	0
456	20241014	110900	43068390	9470	9470	9470	9470	0
457	20241014	110800	43068390	9470	9470	9470	9470	0
458	20241014	110700	43068390	9470	9470	9470	9470	0
459	20241014	110600	43068390	9470	9470	9470	9470	0
460	20241014	110500	43068390	9470	9470	9470	9470	0
461	20241014	110400	43068390	9470	9470	9470	9470	0
462	20241014	110300	43068390	9470	9470	9470	9470	1
463	20241014	110200	43058920	9490	9490	9490	9490	0
464	20241014	110100	43058920	9490	9490	9490	9490	0
465	20241014	110000	43058920	9490	9490	9490	9490	0
466	20241014	105900	43058920	9490	9490	9490	9490	0
467	20241014	105800	43058920	9490	9490	9490	9490	0
468	20241014	105700	43058920	9490	9490	9490	9490	0
469	20241014	105600	43058920	9490	9470	9490	9470	2
470	20241014	105500	43039960	9500	9500	9500	9500	0
471	20241014	105400	43039960	9500	9500	9500	9500	0
472	20241014	105300	43039960	9500	9500	9500	9500	0
473	20241014	105200	43039960	9500	9500	9500	9500	0
474	20241014	105100	43039960	9500	9500	9500	9500	0
475	20241014	105000	43039960	9500	9500	9500	9500	0
476	20241014	104900	43039960	9500	9500	9500	9500	0
477	20241014	104800	43039960	9500	9500	9500	9500	0
478	20241014	104700	43039960	9500	9490	9500	9490	434
479	20241014	104600	38921280	9490	9490	9490	9490	0
480	20241014	104500	38921280	9490	9490	9490	9490	0
481	20241014	104400	38921280	9490	9490	9490	9490	0
482	20241014	104300	38921280	9490	9490	9490	9490	19
483	20241014	104200	38740970	9490	9490	9490	9490	0
484	20241014	104100	38740970	9490	9490	9490	9490	0
485	20241014	104000	38740970	9490	9490	9490	9490	0
486	20241014	103900	38740970	9490	9490	9490	9490	0
487	20241014	103800	38740970	9490	9490	9490	9490	0
488	20241014	103700	38740970	9490	9490	9490	9490	0
489	20241014	103600	38740970	9490	9490	9490	9490	0
490	20241014	103500	38740970	9490	9490	9490	9490	0
491	20241014	103400	38740970	9490	9490	9490	9490	0
492	20241014	103300	38740970	9490	9490	9490	9490	0
493	20241014	103200	38740970	9490	9490	9490	9490	0
494	20241014	103100	38740970	9490	9490	9490	9490	0
495	20241014	103000	38740970	9490	9490	9490	9490	0
496	20241014	102900	38740970	9490	9490	9490	9490	0
497	20241014	102800	38740970	9490	9490	9490	9490	91
498	20241014	102700	37877380	9490	9460	9490	9460	1694
499	20241014	102600	21832550	9460	9460	9460	9460	0
500	20241014	102500	21832550	9460	9440	9460	9440	1000
501	20241014	102400	12382260	9440	9440	9440	9440	0
502	20241014	102300	12382260	9440	9440	9440	9440	0
503	20241014	102200	12382260	9440	9440	9440	9440	0
504	20241014	102100	12382260	9440	9440	9440	9440	1
505	20241014	102000	12372820	9450	9450	9450	9450	0
506	20241014	101900	12372820	9450	9450	9450	9450	0
507	20241014	101800	12372820	9450	9450	9450	9450	0
508	20241014	101700	12372820	9450	9450	9450	9450	0
509	20241014	101600	12372820	9450	9440	9450	9440	211
510	20241014	101500	10380670	9440	9440	9440	9440	0
511	20241014	101400	10380670	9440	9440	9440	9440	0
512	20241014	101300	10380670	9440	9440	9440	9440	0
513	20241014	101200	10380670	9440	9440	9440	9440	0
514	20241014	101100	10380670	9440	9440	9440	9440	0
515	20241014	101000	10380670	9440	9440	9440	9440	0
516	20241014	100900	10380670	9440	9440	9440	9440	0
517	20241014	100800	10380670	9440	9440	9440	9440	0
518	20241014	100700	10380670	9440	9440	9440	9440	1
519	20241014	100600	10371230	9440	9440	9440	9440	0
520	20241014	100500	10371230	9440	9440	9440	9440	0
521	20241014	100400	10371230	9440	9440	9440	9440	2
522	20241014	100300	10352350	9360	9390	9390	9360	141
523	20241014	100200	9030590	9450	9450	9450	9450	0
524	20241014	100100	9030590	9450	9450	9450	9450	0
525	20241014	100000	9030590	9450	9450	9450	9450	0
526	20241014	095900	9030590	9450	9450	9450	9450	0
527	20241014	095800	9030590	9450	9450	9450	9450	0
528	20241014	095700	9030590	9450	9450	9450	9450	0
529	20241014	095600	9030590	9450	9450	9450	9450	0
530	20241014	095500	9030590	9450	9450	9450	9450	0
531	20241014	095400	9030590	9450	9450	9450	9450	0
532	20241014	095300	9030590	9450	9450	9450	9450	0
533	20241014	095200	9030590	9450	9450	9450	9450	0
534	20241014	095100	9030590	9450	9440	9450	9440	10
535	20241014	095000	8936130	9370	9370	9370	9370	0
536	20241014	094900	8936130	9370	9390	9390	9370	77
537	20241014	094800	8214460	9430	9430	9430	9390	81
538	20241014	094700	7452740	9450	9450	9450	9450	0
539	20241014	094600	7452740	9450	9450	9450	9450	0
540	20241014	094500	7452740	9450	9450	9450	9450	0
541	20241014	094400	7452740	9450	9440	9450	9440	4
542	20241014	094300	7414970	9440	9440	9440	9440	0
543	20241014	094200	7414970	9440	9440	9440	9440	0
544	20241014	094100	7414970	9440	9440	9440	9440	0
545	20241014	094000	7414970	9440	9440	9440	9440	0
546	20241014	093900	7414970	9440	9440	9440	9440	0
547	20241014	093800	7414970	9440	9440	9440	9440	0
548	20241014	093700	7414970	9440	9440	9440	9440	1
549	20241014	093600	7405530	9440	9440	9440	9440	0
550	20241014	093500	7405530	9440	9440	9440	9440	0
551	20241014	093400	7405530	9440	9440	9440	9440	36
552	20241014	093300	7065690	9440	9440	9440	9440	0
553	20241014	093200	7065690	9440	9440	9440	9440	17
554	20241014	093100	6905210	9440	9440	9440	9440	52
555	20241014	093000	6414330	9460	9460	9460	9460	0
556	20241014	092900	6414330	9460	9460	9460	9460	0
557	20241014	092800	6414330	9460	9460	9460	9460	0
558	20241014	092700	6414330	9460	9460	9460	9460	0
559	20241014	092600	6414330	9460	9460	9460	9460	0
560	20241014	092500	6414330	9460	9460	9460	9460	0
561	20241014	092400	6414330	9460	9460	9460	9460	0
562	20241014	092300	6414330	9460	9460	9460	9460	0
563	20241014	092200	6414330	9460	9460	9460	9460	0
564	20241014	092100	6414330	9460	9460	9460	9460	1
565	20241014	092000	6404870	9470	9470	9470	9470	0
566	20241014	091900	6404870	9470	9470	9470	9470	0
567	20241014	091800	6404870	9470	9470	9470	9470	0
568	20241014	091700	6404870	9470	9470	9470	9470	0
569	20241014	091600	6404870	9470	9470	9470	9470	0
570	20241014	091500	6404870	9470	9470	9470	9470	0
571	20241014	091400	6404870	9470	9470	9470	9470	0
572	20241014	091300	6404870	9470	9470	9470	9470	0
573	20241014	091200	6404870	9470	9470	9470	9470	0
574	20241014	091100	6404870	9470	9470	9470	9470	0
575	20241014	091000	6404870	9470	9470	9470	9470	0
576	20241014	090900	6404870	9470	9470	9470	9470	10
577	20241014	090800	6310170	9470	9470	9470	9470	0
578	20241014	090700	6310170	9470	9470	9470	9470	0
579	20241014	090600	6310170	9470	9470	9470	9470	34
580	20241014	090500	5988190	9490	9490	9490	9490	0
581	20241014	090400	5988190	9490	9490	9490	9490	0
582	20241014	090300	5988190	9490	9490	9490	9490	0
583	20241014	090200	5988190	9490	9490	9490	9490	0
584	20241014	090100	5988190	9490	9490	9490	9490	0
585	20241014	090000	5988190	9490	9490	9490	9490	631