KissMeData/004650/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	184300	43234940	9390	9390	9390	9390	61
3	20241002	184200	43234940	9390	9390	9390	9390	0
4	20241002	184100	43234940	9390	9390	9390	9390	0
5	20241002	184000	43234940	9390	9390	9390	9390	0
6	20241002	183900	43234940	9390	9390	9390	9390	0
7	20241002	183800	43234940	9390	9390	9390	9390	0
8	20241002	183700	43234940	9390	9390	9390	9390	0
9	20241002	183600	43234940	9390	9390	9390	9390	0
10	20241002	183500	43234940	9390	9390	9390	9390	0
11	20241002	183400	43234940	9390	9390	9390	9390	0
12	20241002	183300	43234940	9390	9390	9390	9390	0
13	20241002	183200	43234940	9390	9390	9390	9390	0
14	20241002	183100	43234940	9390	9390	9390	9390	0
15	20241002	183000	43234940	9390	9390	9390	9390	0
16	20241002	182900	43234940	9390	9390	9390	9390	0
17	20241002	182800	43234940	9390	9390	9390	9390	0
18	20241002	182700	43234940	9390	9390	9390	9390	0
19	20241002	182600	43234940	9390	9390	9390	9390	0
20	20241002	182500	43234940	9390	9390	9390	9390	0
21	20241002	182400	43234940	9390	9390	9390	9390	0
22	20241002	182300	43234940	9390	9390	9390	9390	0
23	20241002	182200	43234940	9390	9390	9390	9390	0
24	20241002	182100	43234940	9390	9390	9390	9390	0
25	20241002	182000	43234940	9390	9390	9390	9390	0
26	20241002	181900	43234940	9390	9390	9390	9390	0
27	20241002	181800	43234940	9390	9390	9390	9390	0
28	20241002	181700	43234940	9390	9390	9390	9390	0
29	20241002	181600	43234940	9390	9390	9390	9390	0
30	20241002	181500	43234940	9390	9390	9390	9390	0
31	20241002	181400	43234940	9390	9390	9390	9390	0
32	20241002	181300	43234940	9390	9390	9390	9390	61
33	20241002	181200	43234940	9390	9390	9390	9390	0
34	20241002	181100	43234940	9390	9390	9390	9390	0
35	20241002	181000	43234940	9390	9390	9390	9390	0
36	20241002	180900	43234940	9390	9390	9390	9390	0
37	20241002	180800	43234940	9390	9390	9390	9390	0
38	20241002	180700	43234940	9390	9390	9390	9390	0
39	20241002	180600	43234940	9390	9390	9390	9390	0
40	20241002	180500	43234940	9390	9390	9390	9390	0
41	20241002	180400	43234940	9390	9390	9390	9390	0
42	20241002	180300	43234940	9390	9390	9390	9390	0
43	20241002	180200	43234940	9390	9390	9390	9390	0
44	20241002	180100	43234940	9390	9390	9390	9390	0
45	20241002	180000	43234940	9390	9390	9390	9390	0
46	20241002	175900	43234940	9390	9390	9390	9390	0
47	20241002	175800	43234940	9390	9390	9390	9390	0
48	20241002	175700	43234940	9390	9390	9390	9390	0
49	20241002	175600	43234940	9390	9390	9390	9390	0
50	20241002	175500	43234940	9390	9390	9390	9390	0
51	20241002	175400	43234940	9390	9390	9390	9390	0
52	20241002	175300	43234940	9390	9390	9390	9390	0
53	20241002	175200	43234940	9390	9390	9390	9390	0
54	20241002	175100	43234940	9390	9390	9390	9390	0
55	20241002	175000	43234940	9390	9390	9390	9390	0
56	20241002	174900	43234940	9390	9390	9390	9390	0
57	20241002	174800	43234940	9390	9390	9390	9390	0
58	20241002	174700	43234940	9390	9390	9390	9390	0
59	20241002	174600	43234940	9390	9390	9390	9390	0
60	20241002	174500	43234940	9390	9390	9390	9390	0
61	20241002	174400	43234940	9390	9390	9390	9390	0
62	20241002	174300	43234940	9390	9390	9390	9390	61
63	20241002	174200	43234940	9390	9390	9390	9390	0
64	20241002	174100	43234940	9390	9390	9390	9390	0
65	20241002	174000	43234940	9390	9390	9390	9390	0
66	20241002	173900	43234940	9390	9390	9390	9390	0
67	20241002	173800	43234940	9390	9390	9390	9390	0
68	20241002	173700	43234940	9390	9390	9390	9390	0
69	20241002	173600	43234940	9390	9390	9390	9390	0
70	20241002	173500	43234940	9390	9390	9390	9390	0
71	20241002	173400	43234940	9390	9390	9390	9390	0
72	20241002	173300	43234940	9390	9390	9390	9390	0
73	20241002	173200	43234940	9390	9390	9390	9390	0
74	20241002	173100	43234940	9390	9390	9390	9390	0
75	20241002	173000	43234940	9390	9390	9390	9390	0
76	20241002	172900	43234940	9390	9390	9390	9390	0
77	20241002	172800	43234940	9390	9390	9390	9390	0
78	20241002	172700	43234940	9390	9390	9390	9390	0
79	20241002	172600	43234940	9390	9390	9390	9390	0
80	20241002	172500	43234940	9390	9390	9390	9390	0
81	20241002	172400	43234940	9390	9390	9390	9390	0
82	20241002	172300	43234940	9390	9390	9390	9390	0
83	20241002	172200	43234940	9390	9390	9390	9390	0
84	20241002	172100	43234940	9390	9390	9390	9390	0
85	20241002	172000	43234940	9390	9390	9390	9390	0
86	20241002	171900	43234940	9390	9390	9390	9390	0
87	20241002	171800	43234940	9390	9390	9390	9390	0
88	20241002	171700	43234940	9390	9390	9390	9390	0
89	20241002	171600	43234940	9390	9390	9390	9390	0
90	20241002	171500	43234940	9390	9390	9390	9390	0
91	20241002	171400	43234940	9390	9390	9390	9390	0
92	20241002	171300	43234940	9390	9390	9390	9390	61
93	20241002	171200	43234940	9390	9390	9390	9390	0
94	20241002	171100	43234940	9390	9390	9390	9390	0
95	20241002	171000	43234940	9390	9390	9390	9390	0
96	20241002	170900	43234940	9390	9390	9390	9390	0
97	20241002	170800	43234940	9390	9390	9390	9390	0
98	20241002	170700	43234940	9390	9390	9390	9390	0
99	20241002	170600	43234940	9390	9390	9390	9390	0
100	20241002	170500	43234940	9390	9390	9390	9390	0
101	20241002	170400	43234940	9390	9390	9390	9390	0
102	20241002	170300	43234940	9390	9390	9390	9390	0
103	20241002	170200	43234940	9390	9390	9390	9390	0
104	20241002	170100	43234940	9390	9390	9390	9390	0
105	20241002	170000	43234940	9390	9390	9390	9390	0
106	20241002	165900	43234940	9390	9390	9390	9390	0
107	20241002	165800	43234940	9390	9390	9390	9390	0
108	20241002	165700	43234940	9390	9390	9390	9390	0
109	20241002	165600	43234940	9390	9390	9390	9390	0
110	20241002	165500	43234940	9390	9390	9390	9390	0
111	20241002	165400	43234940	9390	9390	9390	9390	0
112	20241002	165300	43234940	9390	9390	9390	9390	0
113	20241002	165200	43234940	9390	9390	9390	9390	0
114	20241002	165100	43234940	9390	9390	9390	9390	0
115	20241002	165000	43234940	9390	9390	9390	9390	0
116	20241002	164900	43234940	9390	9390	9390	9390	0
117	20241002	164800	43234940	9390	9390	9390	9390	0
118	20241002	164700	43234940	9390	9390	9390	9390	0
119	20241002	164600	43234940	9390	9390	9390	9390	0
120	20241002	164500	43234940	9390	9390	9390	9390	0
121	20241002	164400	43234940	9390	9390	9390	9390	0
122	20241002	164300	43234940	9390	9390	9390	9390	61
123	20241002	164200	43234940	9390	9390	9390	9390	0
124	20241002	164100	43234940	9390	9390	9390	9390	0
125	20241002	164000	43234940	9390	9390	9390	9390	0
126	20241002	163900	43234940	9390	9390	9390	9390	0
127	20241002	163800	43234940	9390	9390	9390	9390	0
128	20241002	163700	43234940	9390	9390	9390	9390	0
129	20241002	163600	43234940	9390	9390	9390	9390	0
130	20241002	163500	43234940	9390	9390	9390	9390	0
131	20241002	163400	43234940	9390	9390	9390	9390	0
132	20241002	163300	43234940	9390	9390	9390	9390	0
133	20241002	163200	43234940	9390	9390	9390	9390	0
134	20241002	163100	43234940	9390	9390	9390	9390	0
135	20241002	163000	43234940	9390	9390	9390	9390	0
136	20241002	162900	43234940	9390	9390	9390	9390	0
137	20241002	162800	43234940	9390	9390	9390	9390	0
138	20241002	162700	43234940	9390	9390	9390	9390	0
139	20241002	162600	43234940	9390	9390	9390	9390	0
140	20241002	162500	43234940	9390	9390	9390	9390	0
141	20241002	162400	43234940	9390	9390	9390	9390	0
142	20241002	162300	43234940	9390	9390	9390	9390	0
143	20241002	162200	43234940	9390	9390	9390	9390	0
144	20241002	162100	43234940	9390	9390	9390	9390	0
145	20241002	162000	43234940	9390	9390	9390	9390	0
146	20241002	161900	43234940	9390	9390	9390	9390	0
147	20241002	161800	43234940	9390	9390	9390	9390	0
148	20241002	161700	43234940	9390	9390	9390	9390	0
149	20241002	161600	43234940	9390	9390	9390	9390	0
150	20241002	161500	43234940	9390	9390	9390	9390	0
151	20241002	161400	43234940	9390	9390	9390	9390	0
152	20241002	161300	43234940	9390	9390	9390	9390	61
153	20241002	161200	43234940	9390	9390	9390	9390	0
154	20241002	161100	43234940	9390	9390	9390	9390	0
155	20241002	161000	43234940	9390	9390	9390	9390	0
156	20241002	160900	43234940	9390	9390	9390	9390	0
157	20241002	160800	43234940	9390	9390	9390	9390	0
158	20241002	160700	43234940	9390	9390	9390	9390	0
159	20241002	160600	43234940	9390	9390	9390	9390	0
160	20241002	160500	43234940	9390	9390	9390	9390	0
161	20241002	160400	43234940	9390	9390	9390	9390	0
162	20241002	160300	43234940	9390	9390	9390	9390	0
163	20241002	160200	43234940	9390	9390	9390	9390	0
164	20241002	160100	43234940	9390	9390	9390	9390	0
165	20241002	160000	43234940	9390	9390	9390	9390	0
166	20241002	155900	43234940	9390	9390	9390	9390	0
167	20241002	155800	43234940	9390	9390	9390	9390	0
168	20241002	155700	43234940	9390	9390	9390	9390	0
169	20241002	155600	43234940	9390	9390	9390	9390	0
170	20241002	155500	43234940	9390	9390	9390	9390	0
171	20241002	155400	43234940	9390	9390	9390	9390	0
172	20241002	155300	43234940	9390	9390	9390	9390	0
173	20241002	155200	43234940	9390	9390	9390	9390	0
174	20241002	155100	43234940	9390	9390	9390	9390	0
175	20241002	155000	43234940	9390	9390	9390	9390	0
176	20241002	154900	43234940	9390	9390	9390	9390	0
177	20241002	154800	43234940	9390	9390	9390	9390	0
178	20241002	154700	43234940	9390	9390	9390	9390	0
179	20241002	154600	43234940	9390	9390	9390	9390	0
180	20241002	154500	43234940	9390	9390	9390	9390	0
181	20241002	154400	43234940	9390	9390	9390	9390	0
182	20241002	154300	43234940	9390	9390	9390	9390	61
183	20241002	154200	43234940	9390	9390	9390	9390	0
184	20241002	154100	43234940	9390	9390	9390	9390	0
185	20241002	154000	43234940	9390	9390	9390	9390	0
186	20241002	153900	43234940	9390	9390	9390	9390	0
187	20241002	153800	43234940	9390	9390	9390	9390	0
188	20241002	153700	43234940	9390	9390	9390	9390	0
189	20241002	153600	43234940	9390	9390	9390	9390	0
190	20241002	153500	43234940	9390	9390	9390	9390	0
191	20241002	153400	43234940	9390	9390	9390	9390	0
192	20241002	153300	43234940	9390	9390	9390	9390	0
193	20241002	153200	43234940	9390	9390	9390	9390	0
194	20241002	153100	43234940	9390	9390	9390	9390	0
195	20241002	153000	43234940	9390	9390	9390	9390	61
196	20241002	152900	42662150	9400	9400	9400	9400	0
197	20241002	152800	42662150	9400	9400	9400	9400	0
198	20241002	152700	42662150	9400	9400	9400	9400	0
199	20241002	152600	42662150	9400	9400	9400	9400	0
200	20241002	152500	42662150	9400	9400	9400	9400	0
201	20241002	152400	42662150	9400	9400	9400	9400	0
202	20241002	152300	42662150	9400	9400	9400	9400	0
203	20241002	152200	42662150	9400	9400	9400	9400	0
204	20241002	152100	42662150	9400	9400	9400	9400	0
205	20241002	152000	42662150	9400	9400	9400	9400	0
206	20241002	151900	42662150	9400	9400	9400	9400	0
207	20241002	151800	42662150	9400	9400	9400	9400	0
208	20241002	151700	42662150	9400	9400	9400	9400	0
209	20241002	151600	42662150	9400	9400	9400	9400	0
210	20241002	151500	42662150	9400	9400	9400	9400	0
211	20241002	151400	42662150	9400	9400	9400	9400	0
212	20241002	151300	42662150	9400	9400	9400	9400	0
213	20241002	151200	42662150	9400	9400	9400	9400	0
214	20241002	151100	42662150	9400	9400	9400	9400	0
215	20241002	151000	42662150	9400	9400	9400	9400	0
216	20241002	150900	42662150	9400	9400	9400	9400	0
217	20241002	150800	42662150	9400	9400	9400	9400	0
218	20241002	150700	42662150	9400	9400	9400	9400	0
219	20241002	150600	42662150	9400	9400	9400	9400	0
220	20241002	150500	42662150	9400	9400	9400	9400	0
221	20241002	150400	42662150	9400	9400	9400	9400	0
222	20241002	150300	42662150	9400	9400	9400	9400	1
223	20241002	150200	42652750	9350	9350	9350	9350	0
224	20241002	150100	42652750	9350	9350	9350	9350	0
225	20241002	150000	42652750	9350	9350	9350	9350	297
226	20241002	145900	39875800	9360	9360	9360	9360	3
227	20241002	145800	39847720	9400	9400	9400	9400	0
228	20241002	145700	39847720	9400	9400	9400	9400	1
229	20241002	145600	39838320	9360	9360	9360	9360	100
230	20241002	145500	38902320	9400	9370	9400	9370	2
231	20241002	145400	38883550	9400	9400	9400	9400	0
232	20241002	145300	38883550	9400	9400	9400	9400	0
233	20241002	145200	38883550	9400	9400	9400	9400	121
234	20241002	145100	37746150	9410	9410	9410	9410	1
235	20241002	145000	37736740	9400	9400	9400	9400	0
236	20241002	144900	37736740	9400	9400	9400	9400	0
237	20241002	144800	37736740	9400	9400	9400	9400	112
238	20241002	144700	36683940	9410	9410	9410	9410	0
239	20241002	144600	36683940	9410	9410	9410	9410	0
240	20241002	144500	36683940	9410	9410	9410	9410	0
241	20241002	144400	36683940	9410	9410	9410	9410	0
242	20241002	144300	36683940	9410	9410	9410	9410	1
243	20241002	144200	36674530	9400	9400	9400	9400	5
244	20241002	144100	36627530	9400	9400	9400	9400	5
245	20241002	144000	36580530	9400	9400	9400	9400	0
246	20241002	143900	36580530	9400	9400	9400	9400	59
247	20241002	143800	36025930	9400	9400	9400	9400	0
248	20241002	143700	36025930	9400	9400	9400	9400	0
249	20241002	143600	36025930	9400	9400	9400	9400	0
250	20241002	143500	36025930	9400	9400	9400	9400	0
251	20241002	143400	36025930	9400	9400	9400	9400	0
252	20241002	143300	36025930	9400	9400	9400	9400	0
253	20241002	143200	36025930	9400	9400	9400	9400	0
254	20241002	143100	36025930	9400	9400	9400	9400	0
255	20241002	143000	36025930	9400	9390	9400	9390	1000
256	20241002	142900	26626160	9390	9390	9390	9390	0
257	20241002	142800	26626160	9390	9390	9390	9390	0
258	20241002	142700	26626160	9390	9390	9390	9390	0
259	20241002	142600	26626160	9390	9390	9390	9390	0
260	20241002	142500	26626160	9390	9390	9390	9390	0
261	20241002	142400	26626160	9390	9390	9390	9390	0
262	20241002	142300	26626160	9390	9390	9390	9390	0
263	20241002	142200	26626160	9390	9390	9390	9390	0
264	20241002	142100	26626160	9390	9390	9390	9390	0
265	20241002	142000	26626160	9390	9390	9390	9390	0
266	20241002	141900	26626160	9390	9390	9390	9390	0
267	20241002	141800	26626160	9390	9390	9390	9390	0
268	20241002	141700	26626160	9390	9390	9390	9390	59
269	20241002	141600	26072150	9390	9390	9390	9390	0
270	20241002	141500	26072150	9390	9390	9390	9390	0
271	20241002	141400	26072150	9390	9390	9390	9390	0
272	20241002	141300	26072150	9390	9390	9390	9390	0
273	20241002	141200	26072150	9390	9390	9390	9390	0
274	20241002	141100	26072150	9390	9390	9390	9390	0
275	20241002	141000	26072150	9390	9390	9390	9390	0
276	20241002	140900	26072150	9390	9390	9390	9390	0
277	20241002	140800	26072150	9390	9390	9390	9390	0
278	20241002	140700	26072150	9390	9390	9390	9390	0
279	20241002	140600	26072150	9390	9390	9390	9390	40
280	20241002	140500	25696550	9390	9390	9390	9390	102
281	20241002	140400	24738770	9390	9390	9390	9390	0
282	20241002	140300	24738770	9390	9390	9390	9390	0
283	20241002	140200	24738770	9390	9390	9390	9390	0
284	20241002	140100	24738770	9390	9390	9390	9390	100
285	20241002	140000	23799770	9390	9390	9390	9390	0
286	20241002	135900	23799770	9390	9390	9390	9390	0
287	20241002	135800	23799770	9390	9390	9390	9390	0
288	20241002	135700	23799770	9390	9390	9390	9390	0
289	20241002	135600	23799770	9390	9390	9390	9390	0
290	20241002	135500	23799770	9390	9390	9390	9390	0
291	20241002	135400	23799770	9390	9390	9390	9390	0
292	20241002	135300	23799770	9390	9390	9390	9390	0
293	20241002	135200	23799770	9390	9390	9390	9390	100
294	20241002	135100	22860770	9390	9390	9390	9390	0
295	20241002	135000	22860770	9390	9390	9390	9390	0
296	20241002	134900	22860770	9390	9390	9390	9390	0
297	20241002	134800	22860770	9390	9390	9390	9390	0
298	20241002	134700	22860770	9390	9390	9390	9390	0
299	20241002	134600	22860770	9390	9390	9390	9390	0
300	20241002	134500	22860770	9390	9390	9390	9390	0
301	20241002	134400	22860770	9390	9390	9390	9390	0
302	20241002	134300	22860770	9390	9390	9390	9390	0
303	20241002	134200	22860770	9390	9390	9390	9390	0
304	20241002	134100	22860770	9390	9390	9390	9390	0
305	20241002	134000	22860770	9390	9390	9390	9390	0
306	20241002	133900	22860770	9390	9390	9390	9390	0
307	20241002	133800	22860770	9390	9390	9390	9390	0
308	20241002	133700	22860770	9390	9390	9390	9390	0
309	20241002	133600	22860770	9390	9390	9390	9390	0
310	20241002	133500	22860770	9390	9390	9390	9390	0
311	20241002	133400	22860770	9390	9390	9390	9390	6
312	20241002	133300	22804430	9400	9400	9400	9400	0
313	20241002	133200	22804430	9400	9400	9400	9400	0
314	20241002	133100	22804430	9400	9400	9400	9400	0
315	20241002	133000	22804430	9400	9400	9400	9400	0
316	20241002	132900	22804430	9400	9400	9400	9400	0
317	20241002	132800	22804430	9400	9400	9400	9400	0
318	20241002	132700	22804430	9400	9400	9400	9400	0
319	20241002	132600	22804430	9400	9400	9400	9400	0
320	20241002	132500	22804430	9400	9400	9400	9400	0
321	20241002	132400	22804430	9400	9400	9400	9400	1
322	20241002	132300	22795030	9390	9390	9390	9390	44
323	20241002	132200	22381870	9390	9390	9390	9390	0
324	20241002	132100	22381870	9390	9390	9390	9390	0
325	20241002	132000	22381870	9390	9390	9390	9390	0
326	20241002	131900	22381870	9390	9390	9390	9390	150
327	20241002	131800	20973370	9390	9390	9390	9390	0
328	20241002	131700	20973370	9390	9390	9390	9390	0
329	20241002	131600	20973370	9390	9390	9390	9390	0
330	20241002	131500	20973370	9390	9390	9390	9390	0
331	20241002	131400	20973370	9390	9390	9390	9390	0
332	20241002	131300	20973370	9390	9390	9390	9390	0
333	20241002	131200	20973370	9390	9390	9390	9390	0
334	20241002	131100	20973370	9390	9390	9390	9390	0
335	20241002	131000	20973370	9390	9390	9390	9390	0
336	20241002	130900	20973370	9390	9390	9390	9390	0
337	20241002	130800	20973370	9390	9390	9390	9390	0
338	20241002	130700	20973370	9390	9390	9390	9390	0
339	20241002	130600	20973370	9390	9360	9390	9360	6
340	20241002	130500	20917180	9360	9360	9360	9360	0
341	20241002	130400	20917180	9360	9360	9360	9360	0
342	20241002	130300	20917180	9360	9360	9360	9360	0
343	20241002	130200	20917180	9360	9360	9360	9360	0
344	20241002	130100	20917180	9360	9360	9360	9360	6
345	20241002	130000	20861020	9360	9360	9360	9360	0
346	20241002	125900	20861020	9360	9360	9360	9360	0
347	20241002	125800	20861020	9360	9360	9360	9360	9
348	20241002	125700	20776780	9360	9360	9360	9360	0
349	20241002	125600	20776780	9360	9360	9360	9360	5
350	20241002	125500	20729980	9390	9390	9390	9390	0
351	20241002	125400	20729980	9390	9390	9390	9390	0
352	20241002	125300	20729980	9390	9390	9390	9390	0
353	20241002	125200	20729980	9390	9390	9390	9390	0
354	20241002	125100	20729980	9390	9390	9390	9390	0
355	20241002	125000	20729980	9390	9390	9390	9390	0
356	20241002	124900	20729980	9390	9390	9390	9390	0
357	20241002	124800	20729980	9390	9390	9390	9390	0
358	20241002	124700	20729980	9390	9390	9390	9390	0
359	20241002	124600	20729980	9390	9390	9390	9390	0
360	20241002	124500	20729980	9390	9390	9390	9390	0
361	20241002	124400	20729980	9390	9390	9390	9390	0
362	20241002	124300	20729980	9390	9390	9390	9390	0
363	20241002	124200	20729980	9390	9390	9390	9390	0
364	20241002	124100	20729980	9390	9390	9390	9390	0
365	20241002	124000	20729980	9390	9390	9390	9390	0
366	20241002	123900	20729980	9390	9390	9390	9390	0
367	20241002	123800	20729980	9390	9390	9390	9390	0
368	20241002	123700	20729980	9390	9390	9390	9390	0
369	20241002	123600	20729980	9390	9390	9390	9390	0
370	20241002	123500	20729980	9390	9390	9390	9390	0
371	20241002	123400	20729980	9390	9390	9390	9390	0
372	20241002	123300	20729980	9390	9390	9390	9390	0
373	20241002	123200	20729980	9390	9390	9390	9390	0
374	20241002	123100	20729980	9390	9390	9390	9390	0
375	20241002	123000	20729980	9390	9390	9390	9390	0
376	20241002	122900	20729980	9390	9390	9390	9390	0
377	20241002	122800	20729980	9390	9390	9390	9390	126
378	20241002	122700	19546840	9390	9390	9390	9390	0
379	20241002	122600	19546840	9390	9390	9390	9390	0
380	20241002	122500	19546840	9390	9390	9390	9390	0
381	20241002	122400	19546840	9390	9390	9390	9390	0
382	20241002	122300	19546840	9390	9390	9390	9390	0
383	20241002	122200	19546840	9390	9390	9390	9390	0
384	20241002	122100	19546840	9390	9390	9390	9390	0
385	20241002	122000	19546840	9390	9390	9390	9390	0
386	20241002	121900	19546840	9390	9390	9390	9390	0
387	20241002	121800	19546840	9390	9390	9390	9390	0
388	20241002	121700	19546840	9390	9390	9390	9390	0
389	20241002	121600	19546840	9390	9390	9390	9390	0
390	20241002	121500	19546840	9390	9390	9390	9390	0
391	20241002	121400	19546840	9390	9390	9390	9390	0
392	20241002	121300	19546840	9390	9390	9390	9390	0
393	20241002	121200	19546840	9390	9390	9390	9390	0
394	20241002	121100	19546840	9390	9390	9390	9390	0
395	20241002	121000	19546840	9390	9390	9390	9390	0
396	20241002	120900	19546840	9390	9390	9390	9390	0
397	20241002	120800	19546840	9390	9390	9390	9390	0
398	20241002	120700	19546840	9390	9390	9390	9390	0
399	20241002	120600	19546840	9390	9390	9390	9390	0
400	20241002	120500	19546840	9390	9390	9390	9390	0
401	20241002	120400	19546840	9390	9390	9390	9390	0
402	20241002	120300	19546840	9390	9390	9390	9390	0
403	20241002	120200	19546840	9390	9390	9390	9390	0
404	20241002	120100	19546840	9390	9390	9390	9390	0
405	20241002	120000	19546840	9390	9390	9390	9390	1
406	20241002	115900	19537450	9350	9350	9350	9350	0
407	20241002	115800	19537450	9350	9350	9350	9350	0
408	20241002	115700	19537450	9350	9350	9350	9350	109
409	20241002	115600	18518300	9390	9390	9390	9390	0
410	20241002	115500	18518300	9390	9390	9390	9390	0
411	20241002	115400	18518300	9390	9390	9390	9390	0
412	20241002	115300	18518300	9390	9390	9390	9390	0
413	20241002	115200	18518300	9390	9390	9390	9390	0
414	20241002	115100	18518300	9390	9390	9390	9390	0
415	20241002	115000	18518300	9390	9390	9390	9390	0
416	20241002	114900	18518300	9390	9390	9390	9390	0
417	20241002	114800	18518300	9390	9360	9390	9360	14
418	20241002	114700	18387230	9360	9360	9360	9360	0
419	20241002	114600	18387230	9360	9360	9360	9360	0
420	20241002	114500	18387230	9360	9360	9360	9360	0
421	20241002	114400	18387230	9360	9360	9360	9360	0
422	20241002	114300	18387230	9360	9360	9360	9360	0
423	20241002	114200	18387230	9360	9360	9360	9360	0
424	20241002	114100	18387230	9360	9360	9360	9360	0
425	20241002	114000	18387230	9360	9360	9360	9360	0
426	20241002	113900	18387230	9360	9360	9360	9360	0
427	20241002	113800	18387230	9360	9360	9360	9360	0
428	20241002	113700	18387230	9360	9360	9360	9360	0
429	20241002	113600	18387230	9360	9360	9360	9360	61
430	20241002	113500	17816270	9390	9390	9390	9390	1
431	20241002	113400	17806880	9390	9390	9390	9390	0
432	20241002	113300	17806880	9390	9390	9390	9390	0
433	20241002	113200	17806880	9390	9390	9390	9390	0
434	20241002	113100	17806880	9390	9390	9390	9390	0
435	20241002	113000	17806880	9390	9390	9390	9390	0
436	20241002	112900	17806880	9390	9390	9390	9390	0
437	20241002	112800	17806880	9390	9390	9390	9390	0
438	20241002	112700	17806880	9390	9390	9390	9390	0
439	20241002	112600	17806880	9390	9390	9390	9390	0
440	20241002	112500	17806880	9390	9390	9390	9390	0
441	20241002	112400	17806880	9390	9390	9390	9390	0
442	20241002	112300	17806880	9390	9390	9390	9390	0
443	20241002	112200	17806880	9390	9390	9390	9390	0
444	20241002	112100	17806880	9390	9390	9390	9390	0
445	20241002	112000	17806880	9390	9390	9390	9390	0
446	20241002	111900	17806880	9390	9390	9390	9390	0
447	20241002	111800	17806880	9390	9390	9390	9390	0
448	20241002	111700	17806880	9390	9350	9390	9350	2
449	20241002	111600	17788140	9390	9390	9390	9390	1
450	20241002	111500	17778750	9390	9390	9390	9390	0
451	20241002	111400	17778750	9390	9390	9390	9390	0
452	20241002	111300	17778750	9390	9390	9390	9390	0
453	20241002	111200	17778750	9390	9390	9390	9390	0
454	20241002	111100	17778750	9390	9390	9390	9390	0
455	20241002	111000	17778750	9390	9390	9390	9390	0
456	20241002	110900	17778750	9390	9390	9390	9390	1
457	20241002	110800	17769360	9350	9350	9350	9350	0
458	20241002	110700	17769360	9350	9350	9350	9350	0
459	20241002	110600	17769360	9350	9350	9350	9350	0
460	20241002	110500	17769360	9350	9350	9350	9350	0
461	20241002	110400	17769360	9350	9350	9350	9350	0
462	20241002	110300	17769360	9350	9350	9350	9350	0
463	20241002	110200	17769360	9350	9350	9350	9350	106
464	20241002	110100	16778260	9390	9390	9390	9390	0
465	20241002	110000	16778260	9390	9390	9390	9390	0
466	20241002	105900	16778260	9390	9390	9390	9390	2
467	20241002	105800	16759480	9390	9390	9390	9390	0
468	20241002	105700	16759480	9390	9390	9390	9390	0
469	20241002	105600	16759480	9390	9390	9390	9390	0
470	20241002	105500	16759480	9390	9390	9390	9390	0
471	20241002	105400	16759480	9390	9390	9390	9390	0
472	20241002	105300	16759480	9390	9390	9390	9390	0
473	20241002	105200	16759480	9390	9390	9390	9390	0
474	20241002	105100	16759480	9390	9390	9390	9390	1
475	20241002	105000	16750090	9350	9350	9350	9350	0
476	20241002	104900	16750090	9350	9360	9360	9350	25
477	20241002	104800	16516240	9390	9390	9390	9390	0
478	20241002	104700	16516240	9390	9390	9390	9390	0
479	20241002	104600	16516240	9390	9390	9390	9390	0
480	20241002	104500	16516240	9390	9390	9390	9390	0
481	20241002	104400	16516240	9390	9390	9390	9390	40
482	20241002	104300	16140640	9390	9390	9390	9390	0
483	20241002	104200	16140640	9390	9390	9390	9390	0
484	20241002	104100	16140640	9390	9390	9390	9390	0
485	20241002	104000	16140640	9390	9390	9390	9390	0
486	20241002	103900	16140640	9390	9390	9390	9390	0
487	20241002	103800	16140640	9390	9390	9390	9390	0
488	20241002	103700	16140640	9390	9390	9390	9390	0
489	20241002	103600	16140640	9390	9390	9390	9390	0
490	20241002	103500	16140640	9390	9390	9390	9390	0
491	20241002	103400	16140640	9390	9390	9390	9390	0
492	20241002	103300	16140640	9390	9390	9390	9390	0
493	20241002	103200	16140640	9390	9390	9390	9390	0
494	20241002	103100	16140640	9390	9390	9390	9390	0
495	20241002	103000	16140640	9390	9390	9390	9390	0
496	20241002	102900	16140640	9390	9390	9390	9390	0
497	20241002	102800	16140640	9390	9390	9390	9390	0
498	20241002	102700	16140640	9390	9390	9390	9390	0
499	20241002	102600	16140640	9390	9390	9390	9390	0
500	20241002	102500	16140640	9390	9390	9390	9390	0
501	20241002	102400	16140640	9390	9390	9390	9390	0
502	20241002	102300	16140640	9390	9390	9390	9390	0
503	20241002	102200	16140640	9390	9390	9390	9390	0
504	20241002	102100	16140640	9390	9390	9390	9390	0
505	20241002	102000	16140640	9390	9390	9390	9390	0
506	20241002	101900	16140640	9390	9390	9390	9390	0
507	20241002	101800	16140640	9390	9390	9390	9390	0
508	20241002	101700	16140640	9390	9390	9390	9390	1
509	20241002	101600	16131250	9360	9360	9360	9360	46
510	20241002	101500	15700690	9360	9360	9360	9360	247
511	20241002	101400	13388770	9360	9360	9360	9360	6
512	20241002	101300	13332610	9360	9360	9360	9360	100
513	20241002	101200	12396610	9390	9390	9390	9390	0
514	20241002	101100	12396610	9390	9390	9390	9390	0
515	20241002	101000	12396610	9390	9390	9390	9390	0
516	20241002	100900	12396610	9390	9390	9390	9390	0
517	20241002	100800	12396610	9390	9390	9390	9390	2
518	20241002	100700	12377830	9390	9390	9390	9390	0
519	20241002	100600	12377830	9390	9390	9390	9390	0
520	20241002	100500	12377830	9390	9390	9390	9390	0
521	20241002	100400	12377830	9390	9390	9390	9390	0
522	20241002	100300	12377830	9390	9390	9390	9390	0
523	20241002	100200	12377830	9390	9390	9390	9390	0
524	20241002	100100	12377830	9390	9390	9390	9390	0
525	20241002	100000	12377830	9390	9390	9390	9390	1
526	20241002	095900	12368440	9350	9350	9350	9350	93
527	20241002	095800	11498890	9350	9350	9350	9350	139
528	20241002	095700	10199240	9380	9380	9380	9380	0
529	20241002	095600	10199240	9380	9380	9380	9380	0
530	20241002	095500	10199240	9380	9380	9380	9380	0
531	20241002	095400	10199240	9380	9380	9380	9380	0
532	20241002	095300	10199240	9380	9380	9380	9380	0
533	20241002	095200	10199240	9380	9380	9380	9380	0
534	20241002	095100	10199240	9380	9380	9380	9380	0
535	20241002	095000	10199240	9380	9380	9380	9380	0
536	20241002	094900	10199240	9380	9380	9380	9380	0
537	20241002	094800	10199240	9380	9380	9380	9380	0
538	20241002	094700	10199240	9380	9380	9380	9380	1
539	20241002	094600	10189860	9350	9350	9350	9350	0
540	20241002	094500	10189860	9350	9350	9350	9350	96
541	20241002	094400	9292260	9350	9350	9350	9350	1
542	20241002	094300	9282910	9380	9380	9380	9380	0
543	20241002	094200	9282910	9380	9380	9380	9380	1
544	20241002	094100	9273530	9350	9350	9350	9350	0
545	20241002	094000	9273530	9350	9350	9350	9350	0
546	20241002	093900	9273530	9350	9350	9350	9350	0
547	20241002	093800	9273530	9350	9350	9350	9350	1
548	20241002	093700	9264180	9350	9350	9350	9350	0
549	20241002	093600	9264180	9350	9350	9350	9350	20
550	20241002	093500	9077180	9350	9350	9350	9350	0
551	20241002	093400	9077180	9350	9350	9350	9350	10
552	20241002	093300	8983680	9350	9350	9350	9350	10
553	20241002	093200	8890180	9350	9350	9350	9350	1
554	20241002	093100	8880830	9380	9350	9380	9350	11
555	20241002	093000	8777950	9350	9350	9350	9350	0
556	20241002	092900	8777950	9350	9350	9350	9350	0
557	20241002	092800	8777950	9350	9350	9350	9350	0
558	20241002	092700	8777950	9350	9350	9350	9350	1
559	20241002	092600	8768600	9380	9380	9380	9380	0
560	20241002	092500	8768600	9380	9380	9380	9380	1
561	20241002	092400	8759220	9350	9370	9370	9350	502
562	20241002	092300	4065120	9380	9380	9380	9380	0
563	20241002	092200	4065120	9380	9380	9380	9380	2
564	20241002	092100	4046360	9380	9370	9380	9370	3
565	20241002	092000	4018230	9370	9370	9370	9370	60
566	20241002	091900	3456030	9370	9370	9370	9370	2
567	20241002	091800	3437290	9380	9380	9380	9380	0
568	20241002	091700	3437290	9380	9380	9380	9380	1
569	20241002	091600	3427910	9380	9380	9380	9380	0
570	20241002	091500	3427910	9380	9390	9390	9380	2
571	20241002	091400	3409140	9370	9370	9370	9370	0
572	20241002	091300	3409140	9370	9370	9370	9370	0
573	20241002	091200	3409140	9370	9370	9370	9370	0
574	20241002	091100	3409140	9370	9380	9380	9370	6
575	20241002	091000	3352880	9370	9350	9370	9340	58
576	20241002	090900	2810550	9350	9350	9350	9350	1
577	20241002	090800	2801200	9400	9400	9400	9400	0
578	20241002	090700	2801200	9400	9400	9400	9400	1
579	20241002	090600	2791800	9400	9400	9400	9400	0
580	20241002	090500	2791800	9400	9400	9400	9400	0
581	20241002	090400	2791800	9400	9400	9400	9400	0
582	20241002	090300	2791800	9400	9400	9400	9400	0
583	20241002	090200	2791800	9400	9400	9400	9400	0
584	20241002	090100	2791800	9400	9400	9400	9400	76
585	20241002	090000	2077400	9400	9400	9400	9400	221