KissMeData/004650/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184300	41372410	9620	9620	9620	9620	213
3	20241018	184200	41372410	9620	9620	9620	9620	0
4	20241018	184100	41372410	9620	9620	9620	9620	0
5	20241018	184000	41372410	9620	9620	9620	9620	0
6	20241018	183900	41372410	9620	9620	9620	9620	0
7	20241018	183800	41372410	9620	9620	9620	9620	0
8	20241018	183700	41372410	9620	9620	9620	9620	0
9	20241018	183600	41372410	9620	9620	9620	9620	0
10	20241018	183500	41372410	9620	9620	9620	9620	0
11	20241018	183400	41372410	9620	9620	9620	9620	0
12	20241018	183300	41372410	9620	9620	9620	9620	0
13	20241018	183200	41372410	9620	9620	9620	9620	0
14	20241018	183100	41372410	9620	9620	9620	9620	0
15	20241018	183000	41372410	9620	9620	9620	9620	0
16	20241018	182900	41372410	9620	9620	9620	9620	0
17	20241018	182800	41372410	9620	9620	9620	9620	0
18	20241018	182700	41372410	9620	9620	9620	9620	0
19	20241018	182600	41372410	9620	9620	9620	9620	0
20	20241018	182500	41372410	9620	9620	9620	9620	0
21	20241018	182400	41372410	9620	9620	9620	9620	0
22	20241018	182300	41372410	9620	9620	9620	9620	0
23	20241018	182200	41372410	9620	9620	9620	9620	0
24	20241018	182100	41372410	9620	9620	9620	9620	0
25	20241018	182000	41372410	9620	9620	9620	9620	0
26	20241018	181900	41372410	9620	9620	9620	9620	0
27	20241018	181800	41372410	9620	9620	9620	9620	0
28	20241018	181700	41372410	9620	9620	9620	9620	0
29	20241018	181600	41372410	9620	9620	9620	9620	0
30	20241018	181500	41372410	9620	9620	9620	9620	0
31	20241018	181400	41372410	9620	9620	9620	9620	0
32	20241018	181300	41372410	9620	9620	9620	9620	213
33	20241018	181200	41372410	9620	9620	9620	9620	0
34	20241018	181100	41372410	9620	9620	9620	9620	0
35	20241018	181000	41372410	9620	9620	9620	9620	0
36	20241018	180900	41372410	9620	9620	9620	9620	0
37	20241018	180800	41372410	9620	9620	9620	9620	0
38	20241018	180700	41372410	9620	9620	9620	9620	0
39	20241018	180600	41372410	9620	9620	9620	9620	0
40	20241018	180500	41372410	9620	9620	9620	9620	0
41	20241018	180400	41372410	9620	9620	9620	9620	0
42	20241018	180300	41372410	9620	9620	9620	9620	0
43	20241018	180200	41372410	9620	9620	9620	9620	0
44	20241018	180100	41372410	9620	9620	9620	9620	0
45	20241018	180000	41372410	9620	9620	9620	9620	0
46	20241018	175900	41372410	9620	9620	9620	9620	0
47	20241018	175800	41372410	9620	9620	9620	9620	0
48	20241018	175700	41372410	9620	9620	9620	9620	0
49	20241018	175600	41372410	9620	9620	9620	9620	0
50	20241018	175500	41372410	9620	9620	9620	9620	0
51	20241018	175400	41372410	9620	9620	9620	9620	0
52	20241018	175300	41372410	9620	9620	9620	9620	0
53	20241018	175200	41372410	9620	9620	9620	9620	0
54	20241018	175100	41372410	9620	9620	9620	9620	0
55	20241018	175000	41372410	9620	9620	9620	9620	0
56	20241018	174900	41372410	9620	9620	9620	9620	0
57	20241018	174800	41372410	9620	9620	9620	9620	0
58	20241018	174700	41372410	9620	9620	9620	9620	0
59	20241018	174600	41372410	9620	9620	9620	9620	0
60	20241018	174500	41372410	9620	9620	9620	9620	0
61	20241018	174400	41372410	9620	9620	9620	9620	0
62	20241018	174300	41372410	9620	9620	9620	9620	213
63	20241018	174200	41372410	9620	9620	9620	9620	0
64	20241018	174100	41372410	9620	9620	9620	9620	0
65	20241018	174000	41372410	9620	9620	9620	9620	0
66	20241018	173900	41372410	9620	9620	9620	9620	0
67	20241018	173800	41372410	9620	9620	9620	9620	0
68	20241018	173700	41372410	9620	9620	9620	9620	0
69	20241018	173600	41372410	9620	9620	9620	9620	0
70	20241018	173500	41372410	9620	9620	9620	9620	0
71	20241018	173400	41372410	9620	9620	9620	9620	0
72	20241018	173300	41372410	9620	9620	9620	9620	0
73	20241018	173200	41372410	9620	9620	9620	9620	0
74	20241018	173100	41372410	9620	9620	9620	9620	0
75	20241018	173000	41372410	9620	9620	9620	9620	0
76	20241018	172900	41372410	9620	9620	9620	9620	0
77	20241018	172800	41372410	9620	9620	9620	9620	0
78	20241018	172700	41372410	9620	9620	9620	9620	0
79	20241018	172600	41372410	9620	9620	9620	9620	0
80	20241018	172500	41372410	9620	9620	9620	9620	0
81	20241018	172400	41372410	9620	9620	9620	9620	0
82	20241018	172300	41372410	9620	9620	9620	9620	0
83	20241018	172200	41372410	9620	9620	9620	9620	0
84	20241018	172100	41372410	9620	9620	9620	9620	0
85	20241018	172000	41372410	9620	9620	9620	9620	0
86	20241018	171900	41372410	9620	9620	9620	9620	0
87	20241018	171800	41372410	9620	9620	9620	9620	0
88	20241018	171700	41372410	9620	9620	9620	9620	0
89	20241018	171600	41372410	9620	9620	9620	9620	0
90	20241018	171500	41372410	9620	9620	9620	9620	0
91	20241018	171400	41372410	9620	9620	9620	9620	0
92	20241018	171300	41372410	9620	9620	9620	9620	213
93	20241018	171200	41372410	9620	9620	9620	9620	0
94	20241018	171100	41372410	9620	9620	9620	9620	0
95	20241018	171000	41372410	9620	9620	9620	9620	0
96	20241018	170900	41372410	9620	9620	9620	9620	0
97	20241018	170800	41372410	9620	9620	9620	9620	0
98	20241018	170700	41372410	9620	9620	9620	9620	0
99	20241018	170600	41372410	9620	9620	9620	9620	0
100	20241018	170500	41372410	9620	9620	9620	9620	0
101	20241018	170400	41372410	9620	9620	9620	9620	0
102	20241018	170300	41372410	9620	9620	9620	9620	0
103	20241018	170200	41372410	9620	9620	9620	9620	0
104	20241018	170100	41372410	9620	9620	9620	9620	0
105	20241018	170000	41372410	9620	9620	9620	9620	0
106	20241018	165900	41372410	9620	9620	9620	9620	0
107	20241018	165800	41372410	9620	9620	9620	9620	0
108	20241018	165700	41372410	9620	9620	9620	9620	0
109	20241018	165600	41372410	9620	9620	9620	9620	0
110	20241018	165500	41372410	9620	9620	9620	9620	0
111	20241018	165400	41372410	9620	9620	9620	9620	0
112	20241018	165300	41372410	9620	9620	9620	9620	0
113	20241018	165200	41372410	9620	9620	9620	9620	0
114	20241018	165100	41372410	9620	9620	9620	9620	0
115	20241018	165000	41372410	9620	9620	9620	9620	0
116	20241018	164900	41372410	9620	9620	9620	9620	0
117	20241018	164800	41372410	9620	9620	9620	9620	0
118	20241018	164700	41372410	9620	9620	9620	9620	0
119	20241018	164600	41372410	9620	9620	9620	9620	0
120	20241018	164500	41372410	9620	9620	9620	9620	0
121	20241018	164400	41372410	9620	9620	9620	9620	0
122	20241018	164300	41372410	9620	9620	9620	9620	213
123	20241018	164200	41372410	9620	9620	9620	9620	0
124	20241018	164100	41372410	9620	9620	9620	9620	0
125	20241018	164000	41372410	9620	9620	9620	9620	0
126	20241018	163900	41372410	9620	9620	9620	9620	0
127	20241018	163800	41372410	9620	9620	9620	9620	0
128	20241018	163700	41372410	9620	9620	9620	9620	0
129	20241018	163600	41372410	9620	9620	9620	9620	0
130	20241018	163500	41372410	9620	9620	9620	9620	0
131	20241018	163400	41372410	9620	9620	9620	9620	0
132	20241018	163300	41372410	9620	9620	9620	9620	0
133	20241018	163200	41372410	9620	9620	9620	9620	0
134	20241018	163100	41372410	9620	9620	9620	9620	0
135	20241018	163000	41372410	9620	9620	9620	9620	0
136	20241018	162900	41372410	9620	9620	9620	9620	0
137	20241018	162800	41372410	9620	9620	9620	9620	0
138	20241018	162700	41372410	9620	9620	9620	9620	0
139	20241018	162600	41372410	9620	9620	9620	9620	0
140	20241018	162500	41372410	9620	9620	9620	9620	0
141	20241018	162400	41372410	9620	9620	9620	9620	0
142	20241018	162300	41372410	9620	9620	9620	9620	0
143	20241018	162200	41372410	9620	9620	9620	9620	0
144	20241018	162100	41372410	9620	9620	9620	9620	0
145	20241018	162000	41372410	9620	9620	9620	9620	0
146	20241018	161900	41372410	9620	9620	9620	9620	0
147	20241018	161800	41372410	9620	9620	9620	9620	0
148	20241018	161700	41372410	9620	9620	9620	9620	0
149	20241018	161600	41372410	9620	9620	9620	9620	0
150	20241018	161500	41372410	9620	9620	9620	9620	0
151	20241018	161400	41372410	9620	9620	9620	9620	0
152	20241018	161300	41372410	9620	9620	9620	9620	213
153	20241018	161200	41372410	9620	9620	9620	9620	0
154	20241018	161100	41372410	9620	9620	9620	9620	0
155	20241018	161000	41372410	9620	9620	9620	9620	0
156	20241018	160900	41372410	9620	9620	9620	9620	0
157	20241018	160800	41372410	9620	9620	9620	9620	0
158	20241018	160700	41372410	9620	9620	9620	9620	0
159	20241018	160600	41372410	9620	9620	9620	9620	0
160	20241018	160500	41372410	9620	9620	9620	9620	0
161	20241018	160400	41372410	9620	9620	9620	9620	0
162	20241018	160300	41372410	9620	9620	9620	9620	0
163	20241018	160200	41372410	9620	9620	9620	9620	0
164	20241018	160100	41372410	9620	9620	9620	9620	0
165	20241018	160000	41372410	9620	9620	9620	9620	0
166	20241018	155900	41372410	9620	9620	9620	9620	0
167	20241018	155800	41372410	9620	9620	9620	9620	0
168	20241018	155700	41372410	9620	9620	9620	9620	0
169	20241018	155600	41372410	9620	9620	9620	9620	0
170	20241018	155500	41372410	9620	9620	9620	9620	0
171	20241018	155400	41372410	9620	9620	9620	9620	0
172	20241018	155300	41372410	9620	9620	9620	9620	0
173	20241018	155200	41372410	9620	9620	9620	9620	0
174	20241018	155100	41372410	9620	9620	9620	9620	0
175	20241018	155000	41372410	9620	9620	9620	9620	0
176	20241018	154900	41372410	9620	9620	9620	9620	0
177	20241018	154800	41372410	9620	9620	9620	9620	0
178	20241018	154700	41372410	9620	9620	9620	9620	0
179	20241018	154600	41372410	9620	9620	9620	9620	0
180	20241018	154500	41372410	9620	9620	9620	9620	0
181	20241018	154400	41372410	9620	9620	9620	9620	0
182	20241018	154300	41372410	9620	9620	9620	9620	213
183	20241018	154200	41372410	9620	9620	9620	9620	0
184	20241018	154100	41372410	9620	9620	9620	9620	0
185	20241018	154000	41372410	9620	9620	9620	9620	0
186	20241018	153900	41372410	9620	9620	9620	9620	0
187	20241018	153800	41372410	9620	9620	9620	9620	0
188	20241018	153700	41372410	9620	9620	9620	9620	0
189	20241018	153600	41372410	9620	9620	9620	9620	0
190	20241018	153500	41372410	9620	9620	9620	9620	0
191	20241018	153400	41372410	9620	9620	9620	9620	0
192	20241018	153300	41372410	9620	9620	9620	9620	0
193	20241018	153200	41372410	9620	9620	9620	9620	0
194	20241018	153100	41372410	9620	9620	9620	9620	0
195	20241018	153000	41372410	9620	9620	9620	9620	213
196	20241018	152900	39323350	9550	9550	9550	9550	0
197	20241018	152800	39323350	9550	9550	9550	9550	0
198	20241018	152700	39323350	9550	9550	9550	9550	0
199	20241018	152600	39323350	9550	9550	9550	9550	0
200	20241018	152500	39323350	9550	9550	9550	9550	0
201	20241018	152400	39323350	9550	9550	9550	9550	0
202	20241018	152300	39323350	9550	9550	9550	9550	0
203	20241018	152200	39323350	9550	9550	9550	9550	0
204	20241018	152100	39323350	9550	9550	9550	9550	0
205	20241018	152000	39323350	9550	9550	9550	9550	0
206	20241018	151900	39323350	9550	9550	9550	9550	2
207	20241018	151800	39304250	9620	9620	9620	9620	0
208	20241018	151700	39304250	9620	9540	9620	9540	600
209	20241018	151600	33557460	9530	9530	9530	9530	0
210	20241018	151500	33557460	9530	9530	9530	9530	0
211	20241018	151400	33557460	9530	9530	9530	9530	20
212	20241018	151300	33366860	9560	9560	9560	9560	1
213	20241018	151200	33357300	9550	9550	9550	9550	0
214	20241018	151100	33357300	9550	9550	9550	9550	0
215	20241018	151000	33357300	9550	9550	9550	9550	50
216	20241018	150900	32879800	9560	9560	9560	9560	0
217	20241018	150800	32879800	9560	9560	9560	9560	50
218	20241018	150700	32401800	9550	9550	9550	9550	0
219	20241018	150600	32401800	9550	9550	9550	9550	0
220	20241018	150500	32401800	9550	9550	9550	9550	8
221	20241018	150400	32325400	9550	9550	9550	9550	0
222	20241018	150300	32325400	9550	9550	9550	9550	0
223	20241018	150200	32325400	9550	9550	9550	9550	100
224	20241018	150100	31370400	9530	9530	9530	9530	0
225	20241018	150000	31370400	9530	9530	9530	9530	0
226	20241018	145900	31370400	9530	9530	9530	9530	17
227	20241018	145800	31208390	9530	9530	9530	9530	70
228	20241018	145700	30541290	9570	9570	9570	9570	0
229	20241018	145600	30541290	9570	9570	9570	9570	10
230	20241018	145500	30445590	9550	9550	9550	9550	0
231	20241018	145400	30445590	9550	9550	9550	9550	0
232	20241018	145300	30445590	9550	9540	9550	9540	121
233	20241018	145200	29290250	9540	9540	9540	9540	0
234	20241018	145100	29290250	9540	9540	9540	9540	0
235	20241018	145000	29290250	9540	9540	9540	9540	0
236	20241018	144900	29290250	9540	9540	9540	9540	0
237	20241018	144800	29290250	9540	9530	9540	9530	880
238	20241018	144700	20895150	9530	9530	9530	9530	0
239	20241018	144600	20895150	9530	9530	9530	9530	0
240	20241018	144500	20895150	9530	9530	9530	9530	0
241	20241018	144400	20895150	9530	9530	9530	9530	0
242	20241018	144300	20895150	9530	9530	9530	9530	0
243	20241018	144200	20895150	9530	9530	9530	9530	0
244	20241018	144100	20895150	9530	9530	9530	9530	0
245	20241018	144000	20895150	9530	9530	9530	9530	0
246	20241018	143900	20895150	9530	9530	9530	9530	0
247	20241018	143800	20895150	9530	9530	9530	9530	0
248	20241018	143700	20895150	9530	9530	9530	9530	0
249	20241018	143600	20895150	9530	9530	9530	9530	0
250	20241018	143500	20895150	9530	9530	9530	9530	10
251	20241018	143400	20799850	9530	9520	9530	9520	148
252	20241018	143300	19389490	9520	9520	9520	9520	0
253	20241018	143200	19389490	9520	9520	9520	9520	2
254	20241018	143100	19370450	9530	9530	9530	9530	0
255	20241018	143000	19370450	9530	9520	9530	9520	11
256	20241018	142900	19265720	9510	9510	9510	9510	0
257	20241018	142800	19265720	9510	9510	9510	9510	0
258	20241018	142700	19265720	9510	9510	9510	9510	0
259	20241018	142600	19265720	9510	9510	9510	9510	0
260	20241018	142500	19265720	9510	9510	9510	9510	0
261	20241018	142400	19265720	9510	9510	9510	9510	0
262	20241018	142300	19265720	9510	9510	9510	9510	0
263	20241018	142200	19265720	9510	9510	9510	9510	0
264	20241018	142100	19265720	9510	9510	9510	9510	0
265	20241018	142000	19265720	9510	9510	9510	9510	1
266	20241018	141900	19256210	9500	9500	9500	9500	0
267	20241018	141800	19256210	9500	9500	9500	9500	0
268	20241018	141700	19256210	9500	9500	9500	9500	131
269	20241018	141600	18011710	9510	9510	9510	9510	0
270	20241018	141500	18011710	9510	9510	9510	9510	0
271	20241018	141400	18011710	9510	9510	9510	9510	0
272	20241018	141300	18011710	9510	9510	9510	9510	0
273	20241018	141200	18011710	9510	9510	9510	9510	0
274	20241018	141100	18011710	9510	9510	9510	9510	0
275	20241018	141000	18011710	9510	9510	9510	9510	0
276	20241018	140900	18011710	9510	9510	9510	9510	0
277	20241018	140800	18011710	9510	9510	9510	9510	0
278	20241018	140700	18011710	9510	9510	9510	9510	1
279	20241018	140600	18002200	9510	9510	9510	9510	0
280	20241018	140500	18002200	9510	9510	9510	9510	0
281	20241018	140400	18002200	9510	9510	9510	9510	16
282	20241018	140300	17850040	9510	9510	9510	9510	1
283	20241018	140200	17840530	9500	9500	9500	9500	0
284	20241018	140100	17840530	9500	9500	9500	9500	0
285	20241018	140000	17840530	9500	9500	9500	9500	0
286	20241018	135900	17840530	9500	9500	9500	9500	0
287	20241018	135800	17840530	9500	9500	9500	9500	0
288	20241018	135700	17840530	9500	9500	9500	9500	0
289	20241018	135600	17840530	9500	9500	9500	9500	0
290	20241018	135500	17840530	9500	9500	9500	9500	0
291	20241018	135400	17840530	9500	9500	9500	9500	0
292	20241018	135300	17840530	9500	9500	9500	9500	1
293	20241018	135200	17831030	9540	9500	9540	9500	6
294	20241018	135100	17773990	9540	9540	9540	9540	0
295	20241018	135000	17773990	9540	9540	9540	9540	0
296	20241018	134900	17773990	9540	9540	9540	9540	0
297	20241018	134800	17773990	9540	9540	9540	9540	0
298	20241018	134700	17773990	9540	9540	9540	9540	0
299	20241018	134600	17773990	9540	9540	9540	9540	0
300	20241018	134500	17773990	9540	9540	9540	9540	0
301	20241018	134400	17773990	9540	9540	9540	9540	0
302	20241018	134300	17773990	9540	9540	9540	9540	0
303	20241018	134200	17773990	9540	9540	9540	9540	0
304	20241018	134100	17773990	9540	9540	9540	9540	50
305	20241018	134000	17296990	9540	9540	9540	9540	0
306	20241018	133900	17296990	9540	9540	9540	9540	0
307	20241018	133800	17296990	9540	9540	9540	9540	0
308	20241018	133700	17296990	9540	9540	9540	9540	0
309	20241018	133600	17296990	9540	9540	9540	9540	0
310	20241018	133500	17296990	9540	9540	9540	9540	0
311	20241018	133400	17296990	9540	9540	9540	9540	0
312	20241018	133300	17296990	9540	9540	9540	9540	0
313	20241018	133200	17296990	9540	9540	9540	9540	0
314	20241018	133100	17296990	9540	9530	9540	9530	69
315	20241018	133000	16638860	9500	9500	9500	9500	0
316	20241018	132900	16638860	9500	9500	9500	9500	0
317	20241018	132800	16638860	9500	9500	9500	9500	0
318	20241018	132700	16638860	9500	9500	9500	9500	0
319	20241018	132600	16638860	9500	9500	9500	9500	0
320	20241018	132500	16638860	9500	9500	9500	9500	0
321	20241018	132400	16638860	9500	9500	9500	9500	0
322	20241018	132300	16638860	9500	9500	9500	9500	0
323	20241018	132200	16638860	9500	9520	9520	9500	712
324	20241018	132100	9870470	9530	9530	9530	9530	0
325	20241018	132000	9870470	9530	9530	9530	9530	0
326	20241018	131900	9870470	9530	9530	9530	9530	0
327	20241018	131800	9870470	9530	9530	9530	9530	0
328	20241018	131700	9870470	9530	9530	9530	9530	0
329	20241018	131600	9870470	9530	9530	9530	9530	149
330	20241018	131500	8450500	9530	9530	9530	9530	0
331	20241018	131400	8450500	9530	9530	9530	9530	39
332	20241018	131300	8078830	9540	9540	9540	9540	1
333	20241018	131200	8069290	9540	9540	9540	9540	0
334	20241018	131100	8069290	9540	9540	9540	9540	25
335	20241018	131000	7830790	9550	9550	9550	9540	213
336	20241018	130900	5797940	9550	9550	9550	9550	0
337	20241018	130800	5797940	9550	9550	9550	9550	0
338	20241018	130700	5797940	9550	9550	9550	9550	10
339	20241018	130600	5702440	9560	9560	9560	9560	16
340	20241018	130500	5549480	9610	9610	9610	9610	0
341	20241018	130400	5549480	9610	9610	9610	9610	0
342	20241018	130300	5549480	9610	9610	9610	9610	0
343	20241018	130200	5549480	9610	9610	9610	9610	0
344	20241018	130100	5549480	9610	9610	9610	9610	2
345	20241018	130000	5530260	9600	9600	9600	9600	0
346	20241018	125900	5530260	9600	9600	9600	9600	0
347	20241018	125800	5530260	9600	9600	9600	9600	0
348	20241018	125700	5530260	9600	9600	9600	9600	0
349	20241018	125600	5530260	9600	9600	9600	9600	0
350	20241018	125500	5530260	9600	9600	9600	9600	0
351	20241018	125400	5530260	9600	9600	9600	9600	4
352	20241018	125300	5491860	9560	9560	9560	9560	0
353	20241018	125200	5491860	9560	9560	9560	9560	0
354	20241018	125100	5491860	9560	9560	9560	9560	0
355	20241018	125000	5491860	9560	9560	9560	9560	0
356	20241018	124900	5491860	9560	9560	9560	9560	0
357	20241018	124800	5491860	9560	9560	9560	9560	25
358	20241018	124700	5252860	9560	9560	9560	9560	0
359	20241018	124600	5252860	9560	9560	9560	9560	5
360	20241018	124500	5205060	9570	9570	9570	9570	0
361	20241018	124400	5205060	9570	9570	9570	9570	0
362	20241018	124300	5205060	9570	9570	9570	9570	0
363	20241018	124200	5205060	9570	9570	9570	9570	38
364	20241018	124100	4841400	9550	9550	9550	9550	0
365	20241018	124000	4841400	9550	9550	9550	9550	0
366	20241018	123900	4841400	9550	9550	9550	9550	0
367	20241018	123800	4841400	9550	9550	9550	9550	0
368	20241018	123700	4841400	9550	9550	9550	9550	0
369	20241018	123600	4841400	9550	9550	9550	9550	0
370	20241018	123500	4841400	9550	9550	9550	9550	0
371	20241018	123400	4841400	9550	9550	9550	9550	0
372	20241018	123300	4841400	9550	9550	9550	9550	1
373	20241018	123200	4831850	9570	9570	9570	9570	0
374	20241018	123100	4831850	9570	9570	9570	9570	0
375	20241018	123000	4831850	9570	9570	9570	9570	0
376	20241018	122900	4831850	9570	9570	9570	9570	0
377	20241018	122800	4831850	9570	9570	9570	9570	0
378	20241018	122700	4831850	9570	9570	9570	9570	0
379	20241018	122600	4831850	9570	9570	9570	9570	0
380	20241018	122500	4831850	9570	9570	9570	9570	0
381	20241018	122400	4831850	9570	9570	9570	9570	0
382	20241018	122300	4831850	9570	9570	9570	9570	0
383	20241018	122200	4831850	9570	9570	9570	9570	0
384	20241018	122100	4831850	9570	9570	9570	9570	0
385	20241018	122000	4831850	9570	9570	9570	9570	0
386	20241018	121900	4831850	9570	9570	9570	9570	0
387	20241018	121800	4831850	9570	9570	9570	9570	0
388	20241018	121700	4831850	9570	9570	9570	9570	0
389	20241018	121600	4831850	9570	9570	9570	9570	0
390	20241018	121500	4831850	9570	9570	9570	9570	0
391	20241018	121400	4831850	9570	9570	9570	9570	0
392	20241018	121300	4831850	9570	9570	9570	9570	0
393	20241018	121200	4831850	9570	9570	9570	9570	0
394	20241018	121100	4831850	9570	9570	9570	9570	0
395	20241018	121000	4831850	9570	9570	9570	9570	0
396	20241018	120900	4831850	9570	9570	9570	9570	0
397	20241018	120800	4831850	9570	9570	9570	9570	0
398	20241018	120700	4831850	9570	9570	9570	9570	0
399	20241018	120600	4831850	9570	9570	9570	9570	0
400	20241018	120500	4831850	9570	9570	9570	9570	0
401	20241018	120400	4831850	9570	9570	9570	9570	0
402	20241018	120300	4831850	9570	9570	9570	9570	1
403	20241018	120200	4822280	9540	9540	9540	9540	0
404	20241018	120100	4822280	9540	9540	9540	9540	0
405	20241018	120000	4822280	9540	9540	9540	9540	0
406	20241018	115900	4822280	9540	9540	9540	9540	0
407	20241018	115800	4822280	9540	9540	9540	9540	8
408	20241018	115700	4745960	9570	9570	9570	9570	0
409	20241018	115600	4745960	9570	9570	9570	9570	0
410	20241018	115500	4745960	9570	9540	9570	9540	7
411	20241018	115400	4679100	9550	9550	9550	9550	0
412	20241018	115300	4679100	9550	9550	9550	9550	0
413	20241018	115200	4679100	9550	9550	9550	9550	1
414	20241018	115100	4669550	9550	9550	9550	9550	0
415	20241018	115000	4669550	9550	9550	9550	9550	0
416	20241018	114900	4669550	9550	9550	9550	9550	50
417	20241018	114800	4192050	9550	9550	9550	9550	98
418	20241018	114700	3256150	9570	9570	9570	9570	0
419	20241018	114600	3256150	9570	9570	9570	9570	0
420	20241018	114500	3256150	9570	9570	9570	9570	0
421	20241018	114400	3256150	9570	9570	9570	9570	0
422	20241018	114300	3256150	9570	9570	9570	9570	0
423	20241018	114200	3256150	9570	9570	9570	9570	0
424	20241018	114100	3256150	9570	9570	9570	9570	0
425	20241018	114000	3256150	9570	9570	9570	9570	0
426	20241018	113900	3256150	9570	9570	9570	9570	0
427	20241018	113800	3256150	9570	9570	9570	9570	0
428	20241018	113700	3256150	9570	9570	9570	9570	0
429	20241018	113600	3256150	9570	9570	9570	9570	0
430	20241018	113500	3256150	9570	9570	9570	9570	0
431	20241018	113400	3256150	9570	9570	9570	9570	0
432	20241018	113300	3256150	9570	9570	9570	9570	1
433	20241018	113200	3246580	9550	9550	9550	9550	0
434	20241018	113100	3246580	9550	9550	9550	9550	0
435	20241018	113000	3246580	9550	9550	9550	9550	0
436	20241018	112900	3246580	9550	9550	9550	9550	0
437	20241018	112800	3246580	9550	9550	9550	9550	0
438	20241018	112700	3246580	9550	9550	9550	9550	1
439	20241018	112600	3237030	9550	9550	9550	9550	0
440	20241018	112500	3237030	9550	9550	9550	9550	0
441	20241018	112400	3237030	9550	9550	9550	9550	0
442	20241018	112300	3237030	9550	9550	9550	9550	0
443	20241018	112200	3237030	9550	9550	9550	9550	0
444	20241018	112100	3237030	9550	9550	9550	9550	0
445	20241018	112000	3237030	9550	9550	9550	9550	0
446	20241018	111900	3237030	9550	9550	9550	9550	0
447	20241018	111800	3237030	9550	9550	9550	9550	0
448	20241018	111700	3237030	9550	9550	9550	9550	0
449	20241018	111600	3237030	9550	9600	9600	9550	31
450	20241018	111500	2940910	9560	9560	9560	9560	0
451	20241018	111400	2940910	9560	9560	9560	9560	0
452	20241018	111300	2940910	9560	9560	9560	9560	0
453	20241018	111200	2940910	9560	9560	9560	9560	0
454	20241018	111100	2940910	9560	9560	9560	9560	0
455	20241018	111000	2940910	9560	9560	9560	9560	0
456	20241018	110900	2940910	9560	9560	9560	9560	0
457	20241018	110800	2940910	9560	9560	9560	9560	0
458	20241018	110700	2940910	9560	9560	9560	9560	0
459	20241018	110600	2940910	9560	9560	9560	9560	0
460	20241018	110500	2940910	9560	9560	9560	9560	0
461	20241018	110400	2940910	9560	9560	9560	9560	0
462	20241018	110300	2940910	9560	9560	9560	9560	6
463	20241018	110200	2883550	9560	9560	9560	9560	0
464	20241018	110100	2883550	9560	9560	9560	9560	0
465	20241018	110000	2883550	9560	9560	9560	9560	0
466	20241018	105900	2883550	9560	9560	9560	9560	0
467	20241018	105800	2883550	9560	9560	9560	9560	0
468	20241018	105700	2883550	9560	9560	9560	9560	0
469	20241018	105600	2883550	9560	9560	9560	9560	17
470	20241018	105500	2721030	9560	9580	9580	9560	105
471	20241018	105400	1716260	9570	9570	9570	9570	0
472	20241018	105300	1716260	9570	9570	9570	9570	0
473	20241018	105200	1716260	9570	9570	9570	9570	0
474	20241018	105100	1716260	9570	9570	9570	9570	0
475	20241018	105000	1716260	9570	9570	9570	9570	0
476	20241018	104900	1716260	9570	9570	9570	9570	0
477	20241018	104800	1716260	9570	9570	9570	9570	0
478	20241018	104700	1716260	9570	9570	9570	9570	0
479	20241018	104600	1716260	9570	9570	9570	9570	0
480	20241018	104500	1716260	9570	9580	9580	9570	20
481	20241018	104400	1524760	9580	9580	9580	9580	0
482	20241018	104300	1524760	9580	9580	9580	9580	0
483	20241018	104200	1524760	9580	9580	9580	9580	0
484	20241018	104100	1524760	9580	9580	9580	9580	0
485	20241018	104000	1524760	9580	9580	9580	9580	0
486	20241018	103900	1524760	9580	9580	9580	9580	5
487	20241018	103800	1476860	9580	9580	9580	9580	0
488	20241018	103700	1476860	9580	9580	9580	9580	0
489	20241018	103600	1476860	9580	9580	9580	9580	0
490	20241018	103500	1476860	9580	9580	9580	9580	1
491	20241018	103400	1467280	9580	9580	9580	9580	0
492	20241018	103300	1467280	9580	9580	9580	9580	0
493	20241018	103200	1467280	9580	9580	9580	9580	0
494	20241018	103100	1467280	9580	9580	9580	9580	0
495	20241018	103000	1467280	9580	9580	9580	9580	0
496	20241018	102900	1467280	9580	9580	9580	9580	0
497	20241018	102800	1467280	9580	9580	9580	9580	0
498	20241018	102700	1467280	9580	9580	9580	9580	0
499	20241018	102600	1467280	9580	9580	9580	9580	0
500	20241018	102500	1467280	9580	9580	9580	9580	0
501	20241018	102400	1467280	9580	9580	9580	9580	0
502	20241018	102300	1467280	9580	9580	9580	9580	0
503	20241018	102200	1467280	9580	9580	9580	9580	2
504	20241018	102100	1448120	9580	9580	9580	9580	0
505	20241018	102000	1448120	9580	9580	9580	9580	0
506	20241018	101900	1448120	9580	9580	9580	9580	0
507	20241018	101800	1448120	9580	9580	9580	9580	0
508	20241018	101700	1448120	9580	9580	9580	9580	0
509	20241018	101600	1448120	9580	9580	9580	9580	0
510	20241018	101500	1448120	9580	9580	9580	9580	0
511	20241018	101400	1448120	9580	9580	9580	9580	0
512	20241018	101300	1448120	9580	9580	9580	9580	0
513	20241018	101200	1448120	9580	9580	9580	9580	0
514	20241018	101100	1448120	9580	9590	9590	9580	86
515	20241018	101000	624230	9590	9590	9590	9590	0
516	20241018	100900	624230	9590	9590	9590	9590	0
517	20241018	100800	624230	9590	9590	9590	9590	5
518	20241018	100700	576280	9600	9600	9600	9600	0
519	20241018	100600	576280	9600	9600	9600	9600	0
520	20241018	100500	576280	9600	9600	9600	9600	3
521	20241018	100400	547480	9600	9600	9600	9600	0
522	20241018	100300	547480	9600	9600	9600	9600	21
523	20241018	100200	345880	9600	9600	9600	9600	0
524	20241018	100100	345880	9600	9600	9600	9600	0
525	20241018	100000	345880	9600	9600	9600	9600	2
526	20241018	095900	326680	9600	9600	9600	9600	0
527	20241018	095800	326680	9600	9600	9600	9600	0
528	20241018	095700	326680	9600	9600	9600	9600	0
529	20241018	095600	326680	9600	9600	9600	9600	0
530	20241018	095500	326680	9600	9600	9600	9600	0
531	20241018	095400	326680	9600	9600	9600	9600	1
532	20241018	095300	317080	9640	9640	9640	9640	0
533	20241018	095200	317080	9640	9640	9640	9640	0
534	20241018	095100	317080	9640	9640	9640	9640	0
535	20241018	095000	317080	9640	9640	9640	9640	0
536	20241018	094900	317080	9640	9640	9640	9640	0
537	20241018	094800	317080	9640	9640	9640	9640	0
538	20241018	094700	317080	9640	9640	9640	9640	0
539	20241018	094600	317080	9640	9640	9640	9640	0
540	20241018	094500	317080	9640	9640	9640	9640	0
541	20241018	094400	317080	9640	9640	9640	9640	1
542	20241018	094300	307440	9640	9640	9640	9640	0
543	20241018	094200	307440	9640	9640	9640	9640	0
544	20241018	094100	307440	9640	9640	9640	9640	0
545	20241018	094000	307440	9640	9640	9640	9640	0
546	20241018	093900	307440	9640	9640	9640	9640	0
547	20241018	093800	307440	9640	9640	9640	9640	0
548	20241018	093700	307440	9640	9640	9640	9640	0
549	20241018	093600	307440	9640	9640	9640	9640	1
550	20241018	093500	297800	9590	9590	9590	9590	0
551	20241018	093400	297800	9590	9590	9590	9590	0
552	20241018	093300	297800	9590	9590	9590	9590	0
553	20241018	093200	297800	9590	9590	9590	9590	0
554	20241018	093100	297800	9590	9590	9590	9590	1
555	20241018	093000	288210	9650	9650	9650	9650	0
556	20241018	092900	288210	9650	9650	9650	9650	0
557	20241018	092800	288210	9650	9650	9650	9650	0
558	20241018	092700	288210	9650	9650	9650	9650	0
559	20241018	092600	288210	9650	9650	9650	9650	0
560	20241018	092500	288210	9650	9650	9650	9650	0
561	20241018	092400	288210	9650	9650	9650	9650	1
562	20241018	092300	278560	9590	9600	9600	9590	2
563	20241018	092200	259370	9650	9650	9650	9650	0
564	20241018	092100	259370	9650	9650	9650	9650	0
565	20241018	092000	259370	9650	9650	9650	9650	0
566	20241018	091900	259370	9650	9650	9650	9650	0
567	20241018	091800	259370	9650	9650	9650	9650	0
568	20241018	091700	259370	9650	9650	9650	9650	0
569	20241018	091600	259370	9650	9650	9650	9650	2
570	20241018	091500	240070	9670	9670	9670	9670	0
571	20241018	091400	240070	9670	9670	9670	9670	0
572	20241018	091300	240070	9670	9670	9670	9670	0
573	20241018	091200	240070	9670	9670	9670	9670	0
574	20241018	091100	240070	9670	9670	9670	9670	0
575	20241018	091000	240070	9670	9670	9670	9670	0
576	20241018	090900	240070	9670	9670	9670	9670	0
577	20241018	090800	240070	9670	9670	9670	9670	0
578	20241018	090700	240070	9670	9670	9670	9670	0
579	20241018	090600	240070	9670	9670	9670	9670	0
580	20241018	090500	240070	9670	9670	9670	9670	0
581	20241018	090400	240070	9670	9670	9670	9670	0
582	20241018	090300	240070	9670	9670	9670	9670	0
583	20241018	090200	240070	9670	9670	9670	9670	1
584	20241018	090100	230400	9600	9600	9600	9600	20
585	20241018	090000	38400	9600	9600	9600	9600	4