KissMeData/004650/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	184300	19004650	9370	9370	9370	9370	23
3	20241029	184200	19004650	9370	9370	9370	9370	0
4	20241029	184100	19004650	9370	9370	9370	9370	0
5	20241029	184000	19004650	9370	9370	9370	9370	0
6	20241029	183900	19004650	9370	9370	9370	9370	0
7	20241029	183800	19004650	9370	9370	9370	9370	0
8	20241029	183700	19004650	9370	9370	9370	9370	0
9	20241029	183600	19004650	9370	9370	9370	9370	0
10	20241029	183500	19004650	9370	9370	9370	9370	0
11	20241029	183400	19004650	9370	9370	9370	9370	0
12	20241029	183300	19004650	9370	9370	9370	9370	0
13	20241029	183200	19004650	9370	9370	9370	9370	0
14	20241029	183100	19004650	9370	9370	9370	9370	0
15	20241029	183000	19004650	9370	9370	9370	9370	0
16	20241029	182900	19004650	9370	9370	9370	9370	0
17	20241029	182800	19004650	9370	9370	9370	9370	0
18	20241029	182700	19004650	9370	9370	9370	9370	0
19	20241029	182600	19004650	9370	9370	9370	9370	0
20	20241029	182500	19004650	9370	9370	9370	9370	0
21	20241029	182400	19004650	9370	9370	9370	9370	0
22	20241029	182300	19004650	9370	9370	9370	9370	0
23	20241029	182200	19004650	9370	9370	9370	9370	0
24	20241029	182100	19004650	9370	9370	9370	9370	0
25	20241029	182000	19004650	9370	9370	9370	9370	0
26	20241029	181900	19004650	9370	9370	9370	9370	0
27	20241029	181800	19004650	9370	9370	9370	9370	0
28	20241029	181700	19004650	9370	9370	9370	9370	0
29	20241029	181600	19004650	9370	9370	9370	9370	0
30	20241029	181500	19004650	9370	9370	9370	9370	0
31	20241029	181400	19004650	9370	9370	9370	9370	0
32	20241029	181300	19004650	9370	9370	9370	9370	23
33	20241029	181200	19004650	9370	9370	9370	9370	0
34	20241029	181100	19004650	9370	9370	9370	9370	0
35	20241029	181000	19004650	9370	9370	9370	9370	0
36	20241029	180900	19004650	9370	9370	9370	9370	0
37	20241029	180800	19004650	9370	9370	9370	9370	0
38	20241029	180700	19004650	9370	9370	9370	9370	0
39	20241029	180600	19004650	9370	9370	9370	9370	0
40	20241029	180500	19004650	9370	9370	9370	9370	0
41	20241029	180400	19004650	9370	9370	9370	9370	0
42	20241029	180300	19004650	9370	9370	9370	9370	0
43	20241029	180200	19004650	9370	9370	9370	9370	0
44	20241029	180100	19004650	9370	9370	9370	9370	0
45	20241029	180000	19004650	9370	9370	9370	9370	0
46	20241029	175900	19004650	9370	9370	9370	9370	0
47	20241029	175800	19004650	9370	9370	9370	9370	0
48	20241029	175700	19004650	9370	9370	9370	9370	0
49	20241029	175600	19004650	9370	9370	9370	9370	0
50	20241029	175500	19004650	9370	9370	9370	9370	0
51	20241029	175400	19004650	9370	9370	9370	9370	0
52	20241029	175300	19004650	9370	9370	9370	9370	0
53	20241029	175200	19004650	9370	9370	9370	9370	0
54	20241029	175100	19004650	9370	9370	9370	9370	0
55	20241029	175000	19004650	9370	9370	9370	9370	0
56	20241029	174900	19004650	9370	9370	9370	9370	0
57	20241029	174800	19004650	9370	9370	9370	9370	0
58	20241029	174700	19004650	9370	9370	9370	9370	0
59	20241029	174600	19004650	9370	9370	9370	9370	0
60	20241029	174500	19004650	9370	9370	9370	9370	0
61	20241029	174400	19004650	9370	9370	9370	9370	0
62	20241029	174300	19004650	9370	9370	9370	9370	23
63	20241029	174200	19004650	9370	9370	9370	9370	0
64	20241029	174100	19004650	9370	9370	9370	9370	0
65	20241029	174000	19004650	9370	9370	9370	9370	0
66	20241029	173900	19004650	9370	9370	9370	9370	0
67	20241029	173800	19004650	9370	9370	9370	9370	0
68	20241029	173700	19004650	9370	9370	9370	9370	0
69	20241029	173600	19004650	9370	9370	9370	9370	0
70	20241029	173500	19004650	9370	9370	9370	9370	0
71	20241029	173400	19004650	9370	9370	9370	9370	0
72	20241029	173300	19004650	9370	9370	9370	9370	0
73	20241029	173200	19004650	9370	9370	9370	9370	0
74	20241029	173100	19004650	9370	9370	9370	9370	0
75	20241029	173000	19004650	9370	9370	9370	9370	0
76	20241029	172900	19004650	9370	9370	9370	9370	0
77	20241029	172800	19004650	9370	9370	9370	9370	0
78	20241029	172700	19004650	9370	9370	9370	9370	0
79	20241029	172600	19004650	9370	9370	9370	9370	0
80	20241029	172500	19004650	9370	9370	9370	9370	0
81	20241029	172400	19004650	9370	9370	9370	9370	0
82	20241029	172300	19004650	9370	9370	9370	9370	0
83	20241029	172200	19004650	9370	9370	9370	9370	0
84	20241029	172100	19004650	9370	9370	9370	9370	0
85	20241029	172000	19004650	9370	9370	9370	9370	0
86	20241029	171900	19004650	9370	9370	9370	9370	0
87	20241029	171800	19004650	9370	9370	9370	9370	0
88	20241029	171700	19004650	9370	9370	9370	9370	0
89	20241029	171600	19004650	9370	9370	9370	9370	0
90	20241029	171500	19004650	9370	9370	9370	9370	0
91	20241029	171400	19004650	9370	9370	9370	9370	0
92	20241029	171300	19004650	9370	9370	9370	9370	23
93	20241029	171200	19004650	9370	9370	9370	9370	0
94	20241029	171100	19004650	9370	9370	9370	9370	0
95	20241029	171000	19004650	9370	9370	9370	9370	0
96	20241029	170900	19004650	9370	9370	9370	9370	0
97	20241029	170800	19004650	9370	9370	9370	9370	0
98	20241029	170700	19004650	9370	9370	9370	9370	0
99	20241029	170600	19004650	9370	9370	9370	9370	0
100	20241029	170500	19004650	9370	9370	9370	9370	0
101	20241029	170400	19004650	9370	9370	9370	9370	0
102	20241029	170300	19004650	9370	9370	9370	9370	0
103	20241029	170200	19004650	9370	9370	9370	9370	0
104	20241029	170100	19004650	9370	9370	9370	9370	0
105	20241029	170000	19004650	9370	9370	9370	9370	0
106	20241029	165900	19004650	9370	9370	9370	9370	0
107	20241029	165800	19004650	9370	9370	9370	9370	0
108	20241029	165700	19004650	9370	9370	9370	9370	0
109	20241029	165600	19004650	9370	9370	9370	9370	0
110	20241029	165500	19004650	9370	9370	9370	9370	0
111	20241029	165400	19004650	9370	9370	9370	9370	0
112	20241029	165300	19004650	9370	9370	9370	9370	0
113	20241029	165200	19004650	9370	9370	9370	9370	0
114	20241029	165100	19004650	9370	9370	9370	9370	0
115	20241029	165000	19004650	9370	9370	9370	9370	0
116	20241029	164900	19004650	9370	9370	9370	9370	0
117	20241029	164800	19004650	9370	9370	9370	9370	0
118	20241029	164700	19004650	9370	9370	9370	9370	0
119	20241029	164600	19004650	9370	9370	9370	9370	0
120	20241029	164500	19004650	9370	9370	9370	9370	0
121	20241029	164400	19004650	9370	9370	9370	9370	0
122	20241029	164300	19004650	9370	9370	9370	9370	23
123	20241029	164200	19004650	9370	9370	9370	9370	0
124	20241029	164100	19004650	9370	9370	9370	9370	0
125	20241029	164000	19004650	9370	9370	9370	9370	0
126	20241029	163900	19004650	9370	9370	9370	9370	0
127	20241029	163800	19004650	9370	9370	9370	9370	0
128	20241029	163700	19004650	9370	9370	9370	9370	0
129	20241029	163600	19004650	9370	9370	9370	9370	0
130	20241029	163500	19004650	9370	9370	9370	9370	0
131	20241029	163400	19004650	9370	9370	9370	9370	0
132	20241029	163300	19004650	9370	9370	9370	9370	0
133	20241029	163200	19004650	9370	9370	9370	9370	0
134	20241029	163100	19004650	9370	9370	9370	9370	0
135	20241029	163000	19004650	9370	9370	9370	9370	0
136	20241029	162900	19004650	9370	9370	9370	9370	0
137	20241029	162800	19004650	9370	9370	9370	9370	0
138	20241029	162700	19004650	9370	9370	9370	9370	0
139	20241029	162600	19004650	9370	9370	9370	9370	0
140	20241029	162500	19004650	9370	9370	9370	9370	0
141	20241029	162400	19004650	9370	9370	9370	9370	0
142	20241029	162300	19004650	9370	9370	9370	9370	0
143	20241029	162200	19004650	9370	9370	9370	9370	0
144	20241029	162100	19004650	9370	9370	9370	9370	0
145	20241029	162000	19004650	9370	9370	9370	9370	0
146	20241029	161900	19004650	9370	9370	9370	9370	0
147	20241029	161800	19004650	9370	9370	9370	9370	0
148	20241029	161700	19004650	9370	9370	9370	9370	0
149	20241029	161600	19004650	9370	9370	9370	9370	0
150	20241029	161500	19004650	9370	9370	9370	9370	0
151	20241029	161400	19004650	9370	9370	9370	9370	0
152	20241029	161300	19004650	9370	9370	9370	9370	23
153	20241029	161200	19004650	9370	9370	9370	9370	0
154	20241029	161100	19004650	9370	9370	9370	9370	0
155	20241029	161000	19004650	9370	9370	9370	9370	0
156	20241029	160900	19004650	9370	9370	9370	9370	0
157	20241029	160800	19004650	9370	9370	9370	9370	0
158	20241029	160700	19004650	9370	9370	9370	9370	0
159	20241029	160600	19004650	9370	9370	9370	9370	0
160	20241029	160500	19004650	9370	9370	9370	9370	0
161	20241029	160400	19004650	9370	9370	9370	9370	0
162	20241029	160300	19004650	9370	9370	9370	9370	0
163	20241029	160200	19004650	9370	9370	9370	9370	0
164	20241029	160100	19004650	9370	9370	9370	9370	0
165	20241029	160000	19004650	9370	9370	9370	9370	0
166	20241029	155900	19004650	9370	9370	9370	9370	0
167	20241029	155800	19004650	9370	9370	9370	9370	0
168	20241029	155700	19004650	9370	9370	9370	9370	0
169	20241029	155600	19004650	9370	9370	9370	9370	0
170	20241029	155500	19004650	9370	9370	9370	9370	0
171	20241029	155400	19004650	9370	9370	9370	9370	0
172	20241029	155300	19004650	9370	9370	9370	9370	0
173	20241029	155200	19004650	9370	9370	9370	9370	0
174	20241029	155100	19004650	9370	9370	9370	9370	0
175	20241029	155000	19004650	9370	9370	9370	9370	0
176	20241029	154900	19004650	9370	9370	9370	9370	0
177	20241029	154800	19004650	9370	9370	9370	9370	0
178	20241029	154700	19004650	9370	9370	9370	9370	0
179	20241029	154600	19004650	9370	9370	9370	9370	0
180	20241029	154500	19004650	9370	9370	9370	9370	0
181	20241029	154400	19004650	9370	9370	9370	9370	0
182	20241029	154300	19004650	9370	9370	9370	9370	23
183	20241029	154200	19004650	9370	9370	9370	9370	0
184	20241029	154100	19004650	9370	9370	9370	9370	0
185	20241029	154000	19004650	9370	9370	9370	9370	0
186	20241029	153900	19004650	9370	9370	9370	9370	0
187	20241029	153800	19004650	9370	9370	9370	9370	0
188	20241029	153700	19004650	9370	9370	9370	9370	0
189	20241029	153600	19004650	9370	9370	9370	9370	0
190	20241029	153500	19004650	9370	9370	9370	9370	0
191	20241029	153400	19004650	9370	9370	9370	9370	0
192	20241029	153300	19004650	9370	9370	9370	9370	0
193	20241029	153200	19004650	9370	9370	9370	9370	0
194	20241029	153100	19004650	9370	9370	9370	9370	0
195	20241029	153000	19004650	9370	9370	9370	9370	23
196	20241029	152900	18789140	9380	9380	9380	9380	0
197	20241029	152800	18789140	9380	9380	9380	9380	0
198	20241029	152700	18789140	9380	9380	9380	9380	0
199	20241029	152600	18789140	9380	9380	9380	9380	0
200	20241029	152500	18789140	9380	9380	9380	9380	0
201	20241029	152400	18789140	9380	9380	9380	9380	0
202	20241029	152300	18789140	9380	9380	9380	9380	0
203	20241029	152200	18789140	9380	9380	9380	9380	0
204	20241029	152100	18789140	9380	9380	9380	9380	0
205	20241029	152000	18789140	9380	9380	9380	9380	0
206	20241029	151900	18789140	9380	9380	9380	9380	0
207	20241029	151800	18789140	9380	9330	9380	9330	9
208	20241029	151700	18705120	9330	9330	9330	9330	0
209	20241029	151600	18705120	9330	9330	9330	9330	8
210	20241029	151500	18630480	9330	9330	9330	9330	0
211	20241029	151400	18630480	9330	9330	9330	9330	16
212	20241029	151300	18481200	9330	9330	9330	9330	0
213	20241029	151200	18481200	9330	9330	9330	9330	8
214	20241029	151100	18406560	9330	9330	9330	9330	0
215	20241029	151000	18406560	9330	9330	9330	9330	16
216	20241029	150900	18257280	9370	9370	9370	9370	0
217	20241029	150800	18257280	9370	9370	9370	9370	0
218	20241029	150700	18257280	9370	9370	9370	9370	180
219	20241029	150600	16570680	9390	9390	9390	9390	0
220	20241029	150500	16570680	9390	9390	9390	9390	0
221	20241029	150400	16570680	9390	9390	9390	9390	0
222	20241029	150300	16570680	9390	9350	9390	9350	10
223	20241029	150200	16477100	9340	9340	9340	9340	8
224	20241029	150100	16402380	9340	9340	9340	9340	8
225	20241029	150000	16327660	9340	9340	9340	9340	0
226	20241029	145900	16327660	9340	9340	9340	9340	16
227	20241029	145800	16178220	9390	9390	9390	9390	0
228	20241029	145700	16178220	9390	9390	9390	9390	0
229	20241029	145600	16178220	9390	9390	9390	9390	0
230	20241029	145500	16178220	9390	9390	9390	9390	0
231	20241029	145400	16178220	9390	9380	9390	9380	50
232	20241029	145300	15709210	9330	9330	9330	9330	8
233	20241029	145200	15634570	9330	9330	9330	9330	8
234	20241029	145100	15559930	9330	9330	9330	9330	8
235	20241029	145000	15485290	9330	9330	9330	9330	0
236	20241029	144900	15485290	9330	9330	9330	9330	48
237	20241029	144800	15037450	9390	9390	9390	9390	0
238	20241029	144700	15037450	9390	9330	9390	9330	68
239	20241029	144600	14400430	9330	9330	9330	9330	17
240	20241029	144500	14241820	9390	9390	9390	9390	0
241	20241029	144400	14241820	9390	9390	9390	9390	0
242	20241029	144300	14241820	9390	9390	9390	9390	0
243	20241029	144200	14241820	9390	9390	9390	9390	0
244	20241029	144100	14241820	9390	9390	9390	9390	0
245	20241029	144000	14241820	9390	9330	9390	9330	19
246	20241029	143900	14064190	9330	9330	9330	9330	0
247	20241029	143800	14064190	9330	9330	9330	9330	16
248	20241029	143700	13914910	9380	9380	9380	9380	0
249	20241029	143600	13914910	9380	9380	9380	9380	0
250	20241029	143500	13914910	9380	9380	9380	9380	0
251	20241029	143400	13914910	9380	9380	9380	9380	0
252	20241029	143300	13914910	9380	9360	9380	9360	100
253	20241029	143200	12977970	9310	9310	9310	9310	8
254	20241029	143100	12903490	9310	9310	9310	9310	0
255	20241029	143000	12903490	9310	9310	9310	9310	8
256	20241029	142900	12829010	9310	9310	9310	9310	8
257	20241029	142800	12754530	9310	9310	9310	9310	0
258	20241029	142700	12754530	9310	9310	9310	9310	9
259	20241029	142600	12670740	9310	9310	9310	9310	0
260	20241029	142500	12670740	9310	9310	9310	9310	8
261	20241029	142400	12596260	9310	9310	9310	9310	16
262	20241029	142300	12447300	9340	9340	9340	9340	0
263	20241029	142200	12447300	9340	9340	9340	9340	0
264	20241029	142100	12447300	9340	9340	9340	9340	1
265	20241029	142000	12437960	9340	9340	9340	9340	3
266	20241029	141900	12409940	9310	9310	9310	9310	8
267	20241029	141800	12335460	9310	9310	9310	9310	0
268	20241029	141700	12335460	9310	9310	9310	9310	8
269	20241029	141600	12260980	9310	9310	9310	9310	0
270	20241029	141500	12260980	9310	9310	9310	9310	8
271	20241029	141400	12186500	9310	9310	9310	9310	8
272	20241029	141300	12112020	9310	9310	9310	9310	0
273	20241029	141200	12112020	9310	9310	9310	9310	8
274	20241029	141100	12037540	9310	9310	9310	9310	0
275	20241029	141000	12037540	9310	9320	9320	9310	8
276	20241029	140900	11963050	9310	9310	9310	9310	0
277	20241029	140800	11963050	9310	9310	9310	9310	8
278	20241029	140700	11888570	9310	9310	9310	9310	0
279	20241029	140600	11888570	9310	9310	9310	9310	8
280	20241029	140500	11814090	9310	9310	9310	9310	0
281	20241029	140400	11814090	9310	9310	9310	9310	8
282	20241029	140300	11739610	9310	9310	9310	9310	0
283	20241029	140200	11739610	9310	9310	9310	9310	8
284	20241029	140100	11665130	9310	9310	9310	9310	0
285	20241029	140000	11665130	9310	9310	9310	9310	16
286	20241029	135900	11516170	9310	9320	9320	9310	11
287	20241029	135800	11413730	9320	9320	9320	9320	5
288	20241029	135700	11367130	9360	9360	9360	9360	0
289	20241029	135600	11367130	9360	9360	9360	9360	0
290	20241029	135500	11367130	9360	9360	9360	9360	0
291	20241029	135400	11367130	9360	9360	9360	9360	1
292	20241029	135300	11357770	9320	9320	9320	9320	16
293	20241029	135200	11208650	9320	9320	9320	9320	8
294	20241029	135100	11134090	9360	9360	9360	9360	0
295	20241029	135000	11134090	9360	9360	9360	9360	0
296	20241029	134900	11134090	9360	9360	9360	9360	0
297	20241029	134800	11134090	9360	9320	9360	9320	10
298	20241029	134700	11040850	9320	9320	9320	9320	16
299	20241029	134600	10891730	9360	9360	9360	9360	0
300	20241029	134500	10891730	9360	9360	9360	9360	0
301	20241029	134400	10891730	9360	9360	9360	9360	0
302	20241029	134300	10891730	9360	9360	9360	9360	0
303	20241029	134200	10891730	9360	9320	9360	9320	17
304	20241029	134100	10733250	9320	9320	9320	9320	8
305	20241029	134000	10658690	9360	9360	9360	9360	0
306	20241029	133900	10658690	9360	9360	9360	9360	0
307	20241029	133800	10658690	9360	9360	9360	9360	0
308	20241029	133700	10658690	9360	9360	9360	9360	0
309	20241029	133600	10658690	9360	9320	9360	9320	9
310	20241029	133500	10574770	9320	9320	9320	9320	0
311	20241029	133400	10574770	9320	9320	9320	9320	23
312	20241029	133300	10360410	9330	9330	9330	9330	2
313	20241029	133200	10341750	9360	9360	9360	9360	0
314	20241029	133100	10341750	9360	9360	9360	9360	0
315	20241029	133000	10341750	9360	9320	9360	9320	10
316	20241029	132900	10248510	9320	9330	9330	9320	8
317	20241029	132800	10173920	9320	9320	9320	9320	9
318	20241029	132700	10090040	9360	9360	9360	9360	0
319	20241029	132600	10090040	9360	9360	9360	9360	0
320	20241029	132500	10090040	9360	9360	9360	9360	0
321	20241029	132400	10090040	9360	9360	9360	9360	1
322	20241029	132300	10080680	9320	9320	9320	9320	8
323	20241029	132200	10006120	9320	9320	9320	9320	0
324	20241029	132100	10006120	9320	9320	9320	9320	26
325	20241029	132000	9763800	9360	9360	9360	9360	0
326	20241029	131900	9763800	9360	9360	9360	9360	0
327	20241029	131800	9763800	9360	9360	9360	9360	1
328	20241029	131700	9754440	9360	9360	9360	9360	0
329	20241029	131600	9754440	9360	9320	9360	9320	9
330	20241029	131500	9670520	9320	9320	9320	9320	0
331	20241029	131400	9670520	9320	9320	9320	9320	8
332	20241029	131300	9595960	9320	9320	9320	9320	0
333	20241029	131200	9595960	9320	9320	9320	9320	8
334	20241029	131100	9521400	9320	9320	9320	9320	0
335	20241029	131000	9521400	9320	9320	9320	9320	8
336	20241029	130900	9446840	9320	9320	9320	9320	0
337	20241029	130800	9446840	9320	9320	9320	9320	8
338	20241029	130700	9372280	9320	9320	9320	9320	0
339	20241029	130600	9372280	9320	9320	9320	9320	8
340	20241029	130500	9297720	9320	9320	9320	9320	0
341	20241029	130400	9297720	9320	9320	9320	9320	13
342	20241029	130300	9176560	9330	9330	9330	9330	3
343	20241029	130200	9148570	9330	9330	9330	9330	3
344	20241029	130100	9120580	9330	9330	9330	9330	5
345	20241029	130000	9073930	9330	9330	9330	9330	0
346	20241029	125900	9073930	9330	9330	9330	9330	8
347	20241029	125800	8999290	9330	9330	9330	9330	0
348	20241029	125700	8999290	9330	9330	9330	9330	8
349	20241029	125600	8924650	9330	9330	9330	9330	0
350	20241029	125500	8924650	9330	9330	9330	9330	9
351	20241029	125400	8840680	9320	9320	9320	9320	0
352	20241029	125300	8840680	9320	9330	9330	9320	8
353	20241029	125200	8766100	9320	9320	9320	9320	0
354	20241029	125100	8766100	9320	9320	9320	9320	8
355	20241029	125000	8691540	9320	9320	9320	9320	8
356	20241029	124900	8616980	9320	9320	9320	9320	0
357	20241029	124800	8616980	9320	9320	9320	9320	17
358	20241029	124700	8458540	9320	9320	9320	9320	8
359	20241029	124600	8383980	9360	9360	9360	9360	0
360	20241029	124500	8383980	9360	9360	9360	9360	0
361	20241029	124400	8383980	9360	9360	9360	9360	0
362	20241029	124300	8383980	9360	9360	9360	9360	1
363	20241029	124200	8374620	9320	9320	9320	9320	8
364	20241029	124100	8300060	9320	9320	9320	9320	0
365	20241029	124000	8300060	9320	9320	9320	9320	8
366	20241029	123900	8225500	9320	9320	9320	9320	0
367	20241029	123800	8225500	9320	9320	9320	9320	9
368	20241029	123700	8141620	9320	9320	9320	9320	0
369	20241029	123600	8141620	9320	9320	9320	9320	8
370	20241029	123500	8067060	9320	9320	9320	9320	17
371	20241029	123400	7908620	9320	9320	9320	9320	8
372	20241029	123300	7834060	9360	9360	9360	9360	0
373	20241029	123200	7834060	9360	9360	9360	9360	0
374	20241029	123100	7834060	9360	9360	9360	9360	0
375	20241029	123000	7834060	9360	9340	9360	9340	3
376	20241029	122900	7806020	9320	9320	9320	9320	17
377	20241029	122800	7647580	9320	9320	9320	9320	0
378	20241029	122700	7647580	9320	9320	9320	9320	9
379	20241029	122600	7563700	9340	9340	9340	9340	0
380	20241029	122500	7563700	9340	9340	9340	9340	5
381	20241029	122400	7517000	9320	9320	9320	9320	0
382	20241029	122300	7517000	9320	9320	9320	9320	8
383	20241029	122200	7442440	9320	9320	9320	9320	8
384	20241029	122100	7367880	9320	9320	9320	9320	0
385	20241029	122000	7367880	9320	9320	9320	9320	8
386	20241029	121900	7293320	9320	9320	9320	9320	0
387	20241029	121800	7293320	9320	9320	9320	9320	8
388	20241029	121700	7218760	9320	9320	9320	9320	0
389	20241029	121600	7218760	9320	9320	9320	9320	8
390	20241029	121500	7144200	9320	9320	9320	9320	5
391	20241029	121400	7097600	9330	9330	9330	9330	3
392	20241029	121300	7069610	9330	9330	9330	9330	0
393	20241029	121200	7069610	9330	9330	9330	9330	1
394	20241029	121100	7060280	9360	9360	9360	9360	0
395	20241029	121000	7060280	9360	9360	9360	9360	0
396	20241029	120900	7060280	9360	9360	9360	9360	0
397	20241029	120800	7060280	9360	9360	9360	9360	0
398	20241029	120700	7060280	9360	9360	9360	9360	0
399	20241029	120600	7060280	9360	9360	9360	9360	0
400	20241029	120500	7060280	9360	9360	9360	9360	0
401	20241029	120400	7060280	9360	9360	9360	9360	0
402	20241029	120300	7060280	9360	9360	9360	9360	1
403	20241029	120200	7050920	9360	9360	9360	9360	0
404	20241029	120100	7050920	9360	9360	9360	9360	1
405	20241029	120000	7041560	9330	9330	9330	9330	0
406	20241029	115900	7041560	9330	9330	9330	9330	0
407	20241029	115800	7041560	9330	9330	9330	9330	0
408	20241029	115700	7041560	9330	9330	9330	9330	0
409	20241029	115600	7041560	9330	9330	9330	9330	0
410	20241029	115500	7041560	9330	9330	9330	9330	1
411	20241029	115400	7032230	9360	9360	9360	9360	0
412	20241029	115300	7032230	9360	9360	9360	9360	0
413	20241029	115200	7032230	9360	9360	9360	9360	0
414	20241029	115100	7032230	9360	9360	9360	9360	0
415	20241029	115000	7032230	9360	9360	9360	9360	0
416	20241029	114900	7032230	9360	9360	9360	9360	1
417	20241029	114800	7022870	9360	9360	9360	9360	0
418	20241029	114700	7022870	9360	9360	9360	9360	0
419	20241029	114600	7022870	9360	9360	9360	9360	0
420	20241029	114500	7022870	9360	9360	9360	9360	0
421	20241029	114400	7022870	9360	9360	9360	9360	0
422	20241029	114300	7022870	9360	9360	9360	9360	0
423	20241029	114200	7022870	9360	9360	9360	9360	0
424	20241029	114100	7022870	9360	9360	9360	9360	0
425	20241029	114000	7022870	9360	9360	9360	9360	0
426	20241029	113900	7022870	9360	9360	9360	9360	0
427	20241029	113800	7022870	9360	9360	9360	9360	0
428	20241029	113700	7022870	9360	9360	9360	9360	0
429	20241029	113600	7022870	9360	9360	9360	9360	0
430	20241029	113500	7022870	9360	9360	9360	9360	0
431	20241029	113400	7022870	9360	9360	9360	9360	0
432	20241029	113300	7022870	9360	9360	9360	9360	0
433	20241029	113200	7022870	9360	9360	9360	9360	0
434	20241029	113100	7022870	9360	9360	9360	9360	0
435	20241029	113000	7022870	9360	9360	9360	9360	1
436	20241029	112900	7013510	9310	9310	9310	9310	0
437	20241029	112800	7013510	9310	9310	9310	9310	0
438	20241029	112700	7013510	9310	9310	9310	9310	0
439	20241029	112600	7013510	9310	9310	9310	9310	0
440	20241029	112500	7013510	9310	9310	9310	9310	0
441	20241029	112400	7013510	9310	9310	9310	9310	0
442	20241029	112300	7013510	9310	9310	9310	9310	1
443	20241029	112200	7004200	9310	9320	9320	9310	107
444	20241029	112100	6007550	9380	9380	9380	9380	0
445	20241029	112000	6007550	9380	9380	9380	9380	3
446	20241029	111900	5979410	9380	9380	9380	9380	0
447	20241029	111800	5979410	9380	9380	9380	9380	1
448	20241029	111700	5970030	9370	9370	9370	9370	0
449	20241029	111600	5970030	9370	9370	9370	9370	0
450	20241029	111500	5970030	9370	9370	9370	9370	0
451	20241029	111400	5970030	9370	9370	9370	9370	0
452	20241029	111300	5970030	9370	9370	9370	9370	0
453	20241029	111200	5970030	9370	9370	9370	9370	8
454	20241029	111100	5895070	9370	9380	9380	9370	5
455	20241029	111000	5848200	9380	9380	9380	9380	0
456	20241029	110900	5848200	9380	9380	9380	9380	0
457	20241029	110800	5848200	9380	9380	9380	9380	0
458	20241029	110700	5848200	9380	9380	9380	9380	0
459	20241029	110600	5848200	9380	9380	9380	9380	0
460	20241029	110500	5848200	9380	9380	9380	9380	0
461	20241029	110400	5848200	9380	9380	9380	9380	0
462	20241029	110300	5848200	9380	9380	9380	9380	0
463	20241029	110200	5848200	9380	9380	9380	9380	0
464	20241029	110100	5848200	9380	9380	9380	9380	0
465	20241029	110000	5848200	9380	9380	9380	9380	0
466	20241029	105900	5848200	9380	9380	9380	9380	0
467	20241029	105800	5848200	9380	9380	9380	9380	0
468	20241029	105700	5848200	9380	9380	9380	9380	0
469	20241029	105600	5848200	9380	9380	9380	9380	0
470	20241029	105500	5848200	9380	9380	9380	9380	0
471	20241029	105400	5848200	9380	9380	9380	9380	0
472	20241029	105300	5848200	9380	9380	9380	9380	0
473	20241029	105200	5848200	9380	9380	9380	9380	0
474	20241029	105100	5848200	9380	9380	9380	9380	0
475	20241029	105000	5848200	9380	9380	9380	9380	0
476	20241029	104900	5848200	9380	9380	9380	9380	1
477	20241029	104800	5838820	9310	9310	9310	9310	0
478	20241029	104700	5838820	9310	9310	9310	9310	0
479	20241029	104600	5838820	9310	9360	9360	9310	350
480	20241029	104500	2571340	9380	9380	9380	9380	0
481	20241029	104400	2571340	9380	9380	9380	9380	0
482	20241029	104300	2571340	9380	9380	9380	9380	0
483	20241029	104200	2571340	9380	9380	9380	9380	0
484	20241029	104100	2571340	9380	9380	9380	9380	0
485	20241029	104000	2571340	9380	9380	9380	9380	0
486	20241029	103900	2571340	9380	9380	9380	9380	0
487	20241029	103800	2571340	9380	9380	9380	9380	83
488	20241029	103700	1792800	9380	9380	9380	9380	0
489	20241029	103600	1792800	9380	9380	9380	9380	0
490	20241029	103500	1792800	9380	9380	9380	9380	0
491	20241029	103400	1792800	9380	9380	9380	9380	0
492	20241029	103300	1792800	9380	9380	9380	9380	0
493	20241029	103200	1792800	9380	9380	9380	9380	0
494	20241029	103100	1792800	9380	9380	9380	9380	1
495	20241029	103000	1783420	9390	9390	9390	9390	0
496	20241029	102900	1783420	9390	9390	9390	9390	0
497	20241029	102800	1783420	9390	9390	9390	9390	0
498	20241029	102700	1783420	9390	9390	9390	9390	0
499	20241029	102600	1783420	9390	9390	9390	9390	0
500	20241029	102500	1783420	9390	9390	9390	9390	0
501	20241029	102400	1783420	9390	9390	9390	9390	0
502	20241029	102300	1783420	9390	9390	9390	9390	0
503	20241029	102200	1783420	9390	9390	9390	9390	0
504	20241029	102100	1783420	9390	9390	9390	9390	0
505	20241029	102000	1783420	9390	9390	9390	9390	0
506	20241029	101900	1783420	9390	9390	9390	9390	0
507	20241029	101800	1783420	9390	9390	9390	9390	0
508	20241029	101700	1783420	9390	9390	9390	9390	0
509	20241029	101600	1783420	9390	9390	9390	9390	0
510	20241029	101500	1783420	9390	9390	9390	9390	2
511	20241029	101400	1764640	9390	9390	9390	9390	1
512	20241029	101300	1755250	9350	9350	9350	9350	0
513	20241029	101200	1755250	9350	9350	9350	9350	0
514	20241029	101100	1755250	9350	9350	9350	9350	1
515	20241029	101000	1745900	9390	9390	9390	9390	0
516	20241029	100900	1745900	9390	9390	9390	9390	0
517	20241029	100800	1745900	9390	9390	9390	9390	100
518	20241029	100700	806900	9390	9390	9390	9390	0
519	20241029	100600	806900	9390	9390	9390	9390	0
520	20241029	100500	806900	9390	9390	9390	9390	1
521	20241029	100400	797510	9390	9390	9390	9390	1
522	20241029	100300	788120	9390	9390	9390	9390	0
523	20241029	100200	788120	9390	9390	9390	9390	0
524	20241029	100100	788120	9390	9390	9390	9390	0
525	20241029	100000	788120	9390	9390	9390	9390	0
526	20241029	095900	788120	9390	9350	9390	9350	5
527	20241029	095800	741330	9390	9390	9390	9390	0
528	20241029	095700	741330	9390	9390	9390	9390	0
529	20241029	095600	741330	9390	9390	9390	9390	0
530	20241029	095500	741330	9390	9390	9390	9390	0
531	20241029	095400	741330	9390	9390	9390	9390	0
532	20241029	095300	741330	9390	9390	9390	9390	0
533	20241029	095200	741330	9390	9390	9390	9390	0
534	20241029	095100	741330	9390	9390	9390	9390	0
535	20241029	095000	741330	9390	9390	9390	9390	0
536	20241029	094900	741330	9390	9390	9390	9390	0
537	20241029	094800	741330	9390	9390	9390	9390	0
538	20241029	094700	741330	9390	9390	9390	9390	0
539	20241029	094600	741330	9390	9390	9390	9390	0
540	20241029	094500	741330	9390	9390	9390	9390	0
541	20241029	094400	741330	9390	9390	9390	9390	0
542	20241029	094300	741330	9390	9390	9390	9390	0
543	20241029	094200	741330	9390	9390	9390	9390	0
544	20241029	094100	741330	9390	9390	9390	9390	0
545	20241029	094000	741330	9390	9390	9390	9390	0
546	20241029	093900	741330	9390	9390	9390	9390	0
547	20241029	093800	741330	9390	9390	9390	9390	0
548	20241029	093700	741330	9390	9390	9390	9390	0
549	20241029	093600	741330	9390	9390	9390	9390	0
550	20241029	093500	741330	9390	9390	9390	9390	0
551	20241029	093400	741330	9390	9390	9390	9390	0
552	20241029	093300	741330	9390	9390	9390	9390	0
553	20241029	093200	741330	9390	9390	9390	9390	0
554	20241029	093100	741330	9390	9390	9390	9390	0
555	20241029	093000	741330	9390	9390	9390	9390	0
556	20241029	092900	741330	9390	9390	9390	9390	0
557	20241029	092800	741330	9390	9390	9390	9390	0
558	20241029	092700	741330	9390	9390	9390	9390	0
559	20241029	092600	741330	9390	9390	9390	9390	59
560	20241029	092500	187320	9390	9390	9390	9390	0
561	20241029	092400	187320	9390	9390	9390	9390	0
562	20241029	092300	187320	9390	9390	9390	9390	0
563	20241029	092200	187320	9390	9390	9390	9390	0
564	20241029	092100	187320	9390	9390	9390	9390	0
565	20241029	092000	187320	9390	9390	9390	9390	0
566	20241029	091900	187320	9390	9390	9390	9390	5
567	20241029	091800	140370	9390	9390	9390	9390	0
568	20241029	091700	140370	9390	9390	9390	9390	0
569	20241029	091600	140370	9390	9390	9390	9390	0
570	20241029	091500	140370	9390	9390	9390	9390	0
571	20241029	091400	140370	9390	9390	9390	9390	0
572	20241029	091300	140370	9390	9390	9390	9390	4
573	20241029	091200	102810	9390	9390	9390	9390	0
574	20241029	091100	102810	9390	9390	9390	9390	0
575	20241029	091000	102810	9390	9390	9390	9390	0
576	20241029	090900	102810	9390	9390	9390	9390	0
577	20241029	090800	102810	9390	9390	9390	9390	0
578	20241029	090700	102810	9390	9390	9390	9390	0
579	20241029	090600	102810	9390	9390	9390	9390	2
580	20241029	090500	84030	9330	9330	9330	9330	0
581	20241029	090400	84030	9330	9330	9330	9330	0
582	20241029	090300	84030	9330	9330	9330	9330	0
583	20241029	090200	84030	9330	9390	9390	9330	6
584	20241029	090100	27990	9330	9330	9330	9330	0
585	20241029	090000	27990	9330	9330	9330	9330	3