KissMeData/004650/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	184300	25777450	9640	9640	9640	9640	87
3	20241016	184200	25777450	9640	9640	9640	9640	0
4	20241016	184100	25777450	9640	9640	9640	9640	0
5	20241016	184000	25777450	9640	9640	9640	9640	0
6	20241016	183900	25777450	9640	9640	9640	9640	0
7	20241016	183800	25777450	9640	9640	9640	9640	0
8	20241016	183700	25777450	9640	9640	9640	9640	0
9	20241016	183600	25777450	9640	9640	9640	9640	0
10	20241016	183500	25777450	9640	9640	9640	9640	0
11	20241016	183400	25777450	9640	9640	9640	9640	0
12	20241016	183300	25777450	9640	9640	9640	9640	0
13	20241016	183200	25777450	9640	9640	9640	9640	0
14	20241016	183100	25777450	9640	9640	9640	9640	0
15	20241016	183000	25777450	9640	9640	9640	9640	0
16	20241016	182900	25777450	9640	9640	9640	9640	0
17	20241016	182800	25777450	9640	9640	9640	9640	0
18	20241016	182700	25777450	9640	9640	9640	9640	0
19	20241016	182600	25777450	9640	9640	9640	9640	0
20	20241016	182500	25777450	9640	9640	9640	9640	0
21	20241016	182400	25777450	9640	9640	9640	9640	0
22	20241016	182300	25777450	9640	9640	9640	9640	0
23	20241016	182200	25777450	9640	9640	9640	9640	0
24	20241016	182100	25777450	9640	9640	9640	9640	0
25	20241016	182000	25777450	9640	9640	9640	9640	0
26	20241016	181900	25777450	9640	9640	9640	9640	0
27	20241016	181800	25777450	9640	9640	9640	9640	0
28	20241016	181700	25777450	9640	9640	9640	9640	0
29	20241016	181600	25777450	9640	9640	9640	9640	0
30	20241016	181500	25777450	9640	9640	9640	9640	0
31	20241016	181400	25777450	9640	9640	9640	9640	0
32	20241016	181300	25777450	9640	9640	9640	9640	87
33	20241016	181200	25777450	9640	9640	9640	9640	0
34	20241016	181100	25777450	9640	9640	9640	9640	0
35	20241016	181000	25777450	9640	9640	9640	9640	0
36	20241016	180900	25777450	9640	9640	9640	9640	0
37	20241016	180800	25777450	9640	9640	9640	9640	0
38	20241016	180700	25777450	9640	9640	9640	9640	0
39	20241016	180600	25777450	9640	9640	9640	9640	0
40	20241016	180500	25777450	9640	9640	9640	9640	0
41	20241016	180400	25777450	9640	9640	9640	9640	0
42	20241016	180300	25777450	9640	9640	9640	9640	0
43	20241016	180200	25777450	9640	9640	9640	9640	0
44	20241016	180100	25777450	9640	9640	9640	9640	0
45	20241016	180000	25777450	9640	9640	9640	9640	0
46	20241016	175900	25777450	9640	9640	9640	9640	0
47	20241016	175800	25777450	9640	9640	9640	9640	0
48	20241016	175700	25777450	9640	9640	9640	9640	0
49	20241016	175600	25777450	9640	9640	9640	9640	0
50	20241016	175500	25777450	9640	9640	9640	9640	0
51	20241016	175400	25777450	9640	9640	9640	9640	0
52	20241016	175300	25777450	9640	9640	9640	9640	0
53	20241016	175200	25777450	9640	9640	9640	9640	0
54	20241016	175100	25777450	9640	9640	9640	9640	0
55	20241016	175000	25777450	9640	9640	9640	9640	0
56	20241016	174900	25777450	9640	9640	9640	9640	0
57	20241016	174800	25777450	9640	9640	9640	9640	0
58	20241016	174700	25777450	9640	9640	9640	9640	0
59	20241016	174600	25777450	9640	9640	9640	9640	0
60	20241016	174500	25777450	9640	9640	9640	9640	0
61	20241016	174400	25777450	9640	9640	9640	9640	0
62	20241016	174300	25777450	9640	9640	9640	9640	87
63	20241016	174200	25777450	9640	9640	9640	9640	0
64	20241016	174100	25777450	9640	9640	9640	9640	0
65	20241016	174000	25777450	9640	9640	9640	9640	0
66	20241016	173900	25777450	9640	9640	9640	9640	0
67	20241016	173800	25777450	9640	9640	9640	9640	0
68	20241016	173700	25777450	9640	9640	9640	9640	0
69	20241016	173600	25777450	9640	9640	9640	9640	0
70	20241016	173500	25777450	9640	9640	9640	9640	0
71	20241016	173400	25777450	9640	9640	9640	9640	0
72	20241016	173300	25777450	9640	9640	9640	9640	0
73	20241016	173200	25777450	9640	9640	9640	9640	0
74	20241016	173100	25777450	9640	9640	9640	9640	0
75	20241016	173000	25777450	9640	9640	9640	9640	0
76	20241016	172900	25777450	9640	9640	9640	9640	0
77	20241016	172800	25777450	9640	9640	9640	9640	0
78	20241016	172700	25777450	9640	9640	9640	9640	0
79	20241016	172600	25777450	9640	9640	9640	9640	0
80	20241016	172500	25777450	9640	9640	9640	9640	0
81	20241016	172400	25777450	9640	9640	9640	9640	0
82	20241016	172300	25777450	9640	9640	9640	9640	0
83	20241016	172200	25777450	9640	9640	9640	9640	0
84	20241016	172100	25777450	9640	9640	9640	9640	0
85	20241016	172000	25777450	9640	9640	9640	9640	0
86	20241016	171900	25777450	9640	9640	9640	9640	0
87	20241016	171800	25777450	9640	9640	9640	9640	0
88	20241016	171700	25777450	9640	9640	9640	9640	0
89	20241016	171600	25777450	9640	9640	9640	9640	0
90	20241016	171500	25777450	9640	9640	9640	9640	0
91	20241016	171400	25777450	9640	9640	9640	9640	0
92	20241016	171300	25777450	9640	9640	9640	9640	87
93	20241016	171200	25777450	9640	9640	9640	9640	0
94	20241016	171100	25777450	9640	9640	9640	9640	0
95	20241016	171000	25777450	9640	9640	9640	9640	0
96	20241016	170900	25777450	9640	9640	9640	9640	0
97	20241016	170800	25777450	9640	9640	9640	9640	0
98	20241016	170700	25777450	9640	9640	9640	9640	0
99	20241016	170600	25777450	9640	9640	9640	9640	0
100	20241016	170500	25777450	9640	9640	9640	9640	0
101	20241016	170400	25777450	9640	9640	9640	9640	0
102	20241016	170300	25777450	9640	9640	9640	9640	0
103	20241016	170200	25777450	9640	9640	9640	9640	0
104	20241016	170100	25777450	9640	9640	9640	9640	0
105	20241016	170000	25777450	9640	9640	9640	9640	0
106	20241016	165900	25777450	9640	9640	9640	9640	0
107	20241016	165800	25777450	9640	9640	9640	9640	0
108	20241016	165700	25777450	9640	9640	9640	9640	0
109	20241016	165600	25777450	9640	9640	9640	9640	0
110	20241016	165500	25777450	9640	9640	9640	9640	0
111	20241016	165400	25777450	9640	9640	9640	9640	0
112	20241016	165300	25777450	9640	9640	9640	9640	0
113	20241016	165200	25777450	9640	9640	9640	9640	0
114	20241016	165100	25777450	9640	9640	9640	9640	0
115	20241016	165000	25777450	9640	9640	9640	9640	0
116	20241016	164900	25777450	9640	9640	9640	9640	0
117	20241016	164800	25777450	9640	9640	9640	9640	0
118	20241016	164700	25777450	9640	9640	9640	9640	0
119	20241016	164600	25777450	9640	9640	9640	9640	0
120	20241016	164500	25777450	9640	9640	9640	9640	0
121	20241016	164400	25777450	9640	9640	9640	9640	0
122	20241016	164300	25777450	9640	9640	9640	9640	87
123	20241016	164200	25777450	9640	9640	9640	9640	0
124	20241016	164100	25777450	9640	9640	9640	9640	0
125	20241016	164000	25777450	9640	9640	9640	9640	0
126	20241016	163900	25777450	9640	9640	9640	9640	0
127	20241016	163800	25777450	9640	9640	9640	9640	0
128	20241016	163700	25777450	9640	9640	9640	9640	0
129	20241016	163600	25777450	9640	9640	9640	9640	0
130	20241016	163500	25777450	9640	9640	9640	9640	0
131	20241016	163400	25777450	9640	9640	9640	9640	0
132	20241016	163300	25777450	9640	9640	9640	9640	0
133	20241016	163200	25777450	9640	9640	9640	9640	0
134	20241016	163100	25777450	9640	9640	9640	9640	0
135	20241016	163000	25777450	9640	9640	9640	9640	0
136	20241016	162900	25777450	9640	9640	9640	9640	0
137	20241016	162800	25777450	9640	9640	9640	9640	0
138	20241016	162700	25777450	9640	9640	9640	9640	0
139	20241016	162600	25777450	9640	9640	9640	9640	0
140	20241016	162500	25777450	9640	9640	9640	9640	0
141	20241016	162400	25777450	9640	9640	9640	9640	0
142	20241016	162300	25777450	9640	9640	9640	9640	0
143	20241016	162200	25777450	9640	9640	9640	9640	0
144	20241016	162100	25777450	9640	9640	9640	9640	0
145	20241016	162000	25777450	9640	9640	9640	9640	0
146	20241016	161900	25777450	9640	9640	9640	9640	0
147	20241016	161800	25777450	9640	9640	9640	9640	0
148	20241016	161700	25777450	9640	9640	9640	9640	0
149	20241016	161600	25777450	9640	9640	9640	9640	0
150	20241016	161500	25777450	9640	9640	9640	9640	0
151	20241016	161400	25777450	9640	9640	9640	9640	0
152	20241016	161300	25777450	9640	9640	9640	9640	87
153	20241016	161200	25777450	9640	9640	9640	9640	0
154	20241016	161100	25777450	9640	9640	9640	9640	0
155	20241016	161000	25777450	9640	9640	9640	9640	0
156	20241016	160900	25777450	9640	9640	9640	9640	0
157	20241016	160800	25777450	9640	9640	9640	9640	0
158	20241016	160700	25777450	9640	9640	9640	9640	0
159	20241016	160600	25777450	9640	9640	9640	9640	0
160	20241016	160500	25777450	9640	9640	9640	9640	0
161	20241016	160400	25777450	9640	9640	9640	9640	0
162	20241016	160300	25777450	9640	9640	9640	9640	0
163	20241016	160200	25777450	9640	9640	9640	9640	0
164	20241016	160100	25777450	9640	9640	9640	9640	0
165	20241016	160000	25777450	9640	9640	9640	9640	0
166	20241016	155900	25777450	9640	9640	9640	9640	0
167	20241016	155800	25777450	9640	9640	9640	9640	0
168	20241016	155700	25777450	9640	9640	9640	9640	0
169	20241016	155600	25777450	9640	9640	9640	9640	0
170	20241016	155500	25777450	9640	9640	9640	9640	0
171	20241016	155400	25777450	9640	9640	9640	9640	0
172	20241016	155300	25777450	9640	9640	9640	9640	0
173	20241016	155200	25777450	9640	9640	9640	9640	0
174	20241016	155100	25777450	9640	9640	9640	9640	0
175	20241016	155000	25777450	9640	9640	9640	9640	0
176	20241016	154900	25777450	9640	9640	9640	9640	0
177	20241016	154800	25777450	9640	9640	9640	9640	0
178	20241016	154700	25777450	9640	9640	9640	9640	0
179	20241016	154600	25777450	9640	9640	9640	9640	0
180	20241016	154500	25777450	9640	9640	9640	9640	0
181	20241016	154400	25777450	9640	9640	9640	9640	0
182	20241016	154300	25777450	9640	9640	9640	9640	87
183	20241016	154200	25777450	9640	9640	9640	9640	0
184	20241016	154100	25777450	9640	9640	9640	9640	0
185	20241016	154000	25777450	9640	9640	9640	9640	0
186	20241016	153900	25777450	9640	9640	9640	9640	0
187	20241016	153800	25777450	9640	9640	9640	9640	0
188	20241016	153700	25777450	9640	9640	9640	9640	0
189	20241016	153600	25777450	9640	9640	9640	9640	0
190	20241016	153500	25777450	9640	9640	9640	9640	0
191	20241016	153400	25777450	9640	9640	9640	9640	0
192	20241016	153300	25777450	9640	9640	9640	9640	0
193	20241016	153200	25777450	9640	9640	9640	9640	0
194	20241016	153100	25777450	9640	9640	9640	9640	0
195	20241016	153000	25777450	9640	9640	9640	9640	87
196	20241016	152900	24938770	9660	9660	9660	9660	0
197	20241016	152800	24938770	9660	9660	9660	9660	0
198	20241016	152700	24938770	9660	9660	9660	9660	0
199	20241016	152600	24938770	9660	9660	9660	9660	0
200	20241016	152500	24938770	9660	9660	9660	9660	0
201	20241016	152400	24938770	9660	9660	9660	9660	0
202	20241016	152300	24938770	9660	9660	9660	9660	0
203	20241016	152200	24938770	9660	9660	9660	9660	0
204	20241016	152100	24938770	9660	9660	9660	9660	0
205	20241016	152000	24938770	9660	9660	9660	9660	0
206	20241016	151900	24938770	9660	9660	9660	9660	0
207	20241016	151800	24938770	9660	9660	9660	9660	1
208	20241016	151700	24929110	9620	9620	9620	9620	2
209	20241016	151600	24909870	9650	9640	9650	9640	97
210	20241016	151500	23973830	9650	9610	9650	9610	7
211	20241016	151400	23906510	9610	9610	9610	9610	1
212	20241016	151300	23896900	9650	9650	9650	9650	0
213	20241016	151200	23896900	9650	9640	9650	9640	65
214	20241016	151100	23270290	9610	9600	9610	9600	4
215	20241016	151000	23231880	9600	9600	9600	9600	1
216	20241016	150900	23222280	9600	9600	9600	9600	3
217	20241016	150800	23193480	9600	9600	9600	9600	2
218	20241016	150700	23174280	9600	9600	9600	9600	3
219	20241016	150600	23145480	9600	9600	9600	9600	3
220	20241016	150500	23116680	9600	9600	9600	9600	1
221	20241016	150400	23107080	9600	9600	9600	9600	3
222	20241016	150300	23078280	9600	9600	9600	9600	2
223	20241016	150200	23059080	9600	9600	9600	9600	3
224	20241016	150100	23030280	9600	9600	9600	9600	1
225	20241016	150000	23020680	9600	9600	9600	9600	3
226	20241016	145900	22991880	9600	9600	9600	9600	2
227	20241016	145800	22972680	9600	9600	9600	9600	2
228	20241016	145700	22953480	9600	9600	9600	9600	3
229	20241016	145600	22924680	9610	9610	9610	9610	4
230	20241016	145500	22886240	9650	9650	9650	9650	0
231	20241016	145400	22886240	9650	9610	9650	9610	3
232	20241016	145300	22857360	9610	9610	9610	9610	3
233	20241016	145200	22828530	9610	9610	9610	9610	2
234	20241016	145100	22809310	9610	9610	9610	9610	3
235	20241016	145000	22780480	9610	9610	9610	9610	1
236	20241016	144900	22770870	9610	9610	9610	9610	5
237	20241016	144800	22722820	9620	9620	9620	9620	0
238	20241016	144700	22722820	9620	9610	9620	9610	4
239	20241016	144600	22684360	9610	9610	9610	9610	1
240	20241016	144500	22674750	9610	9610	9610	9610	3
241	20241016	144400	22645920	9610	9610	9610	9610	3
242	20241016	144300	22617090	9610	9610	9610	9610	2
243	20241016	144200	22597870	9610	9610	9610	9610	4
244	20241016	144100	22559430	9610	9610	9610	9610	2
245	20241016	144000	22540210	9650	9650	9650	9650	0
246	20241016	143900	22540210	9650	9610	9650	9610	7
247	20241016	143800	22472800	9610	9610	9610	9610	2
248	20241016	143700	22453580	9610	9620	9620	9610	2
249	20241016	143600	22434350	9610	9620	9620	9610	2
250	20241016	143500	22415120	9640	9640	9640	9640	0
251	20241016	143400	22415120	9640	9620	9640	9620	4
252	20241016	143300	22376600	9610	9610	9610	9610	0
253	20241016	143200	22376600	9610	9610	9610	9610	2
254	20241016	143100	22357380	9660	9660	9660	9660	0
255	20241016	143000	22357380	9660	9660	9660	9660	0
256	20241016	142900	22357380	9660	9660	9660	9660	0
257	20241016	142800	22357380	9660	9660	9660	9660	0
258	20241016	142700	22357380	9660	9660	9660	9660	0
259	20241016	142600	22357380	9660	9660	9660	9660	0
260	20241016	142500	22357380	9660	9660	9660	9660	0
261	20241016	142400	22357380	9660	9660	9660	9660	0
262	20241016	142300	22357380	9660	9660	9660	9660	0
263	20241016	142200	22357380	9660	9660	9660	9660	0
264	20241016	142100	22357380	9660	9660	9660	9660	0
265	20241016	142000	22357380	9660	9660	9660	9660	0
266	20241016	141900	22357380	9660	9660	9660	9660	0
267	20241016	141800	22357380	9660	9660	9660	9660	0
268	20241016	141700	22357380	9660	9660	9660	9660	0
269	20241016	141600	22357380	9660	9660	9660	9660	0
270	20241016	141500	22357380	9660	9660	9660	9660	0
271	20241016	141400	22357380	9660	9660	9660	9660	0
272	20241016	141300	22357380	9660	9660	9660	9660	0
273	20241016	141200	22357380	9660	9660	9660	9660	0
274	20241016	141100	22357380	9660	9660	9660	9660	0
275	20241016	141000	22357380	9660	9660	9660	9660	0
276	20241016	140900	22357380	9660	9660	9660	9660	0
277	20241016	140800	22357380	9660	9660	9660	9660	10
278	20241016	140700	22260780	9660	9660	9660	9660	0
279	20241016	140600	22260780	9660	9660	9660	9660	10
280	20241016	140500	22164180	9660	9660	9660	9660	0
281	20241016	140400	22164180	9660	9660	9660	9660	0
282	20241016	140300	22164180	9660	9660	9660	9660	0
283	20241016	140200	22164180	9660	9660	9660	9660	0
284	20241016	140100	22164180	9660	9660	9660	9660	0
285	20241016	140000	22164180	9660	9660	9660	9660	5
286	20241016	135900	22115880	9660	9660	9660	9660	0
287	20241016	135800	22115880	9660	9660	9660	9660	0
288	20241016	135700	22115880	9660	9660	9660	9660	0
289	20241016	135600	22115880	9660	9660	9660	9660	0
290	20241016	135500	22115880	9660	9660	9660	9660	0
291	20241016	135400	22115880	9660	9660	9660	9660	1
292	20241016	135300	22106220	9660	9660	9660	9660	0
293	20241016	135200	22106220	9660	9660	9660	9660	0
294	20241016	135100	22106220	9660	9660	9660	9660	0
295	20241016	135000	22106220	9660	9660	9660	9660	0
296	20241016	134900	22106220	9660	9660	9660	9660	0
297	20241016	134800	22106220	9660	9660	9660	9660	1
298	20241016	134700	22096560	9660	9660	9660	9660	0
299	20241016	134600	22096560	9660	9660	9660	9660	0
300	20241016	134500	22096560	9660	9660	9660	9660	0
301	20241016	134400	22096560	9660	9660	9660	9660	0
302	20241016	134300	22096560	9660	9660	9660	9660	0
303	20241016	134200	22096560	9660	9660	9660	9660	1
304	20241016	134100	22086900	9670	9670	9670	9670	0
305	20241016	134000	22086900	9670	9670	9670	9670	0
306	20241016	133900	22086900	9670	9650	9670	9650	100
307	20241016	133800	21121390	9600	9600	9600	9600	0
308	20241016	133700	21121390	9600	9600	9600	9600	9
309	20241016	133600	21034990	9650	9650	9650	9650	1
310	20241016	133500	21025340	9650	9650	9650	9650	0
311	20241016	133400	21025340	9650	9650	9650	9650	0
312	20241016	133300	21025340	9650	9650	9650	9650	0
313	20241016	133200	21025340	9650	9640	9650	9640	39
314	20241016	133100	20649330	9640	9640	9640	9640	0
315	20241016	133000	20649330	9640	9640	9640	9640	1
316	20241016	132900	20639690	9640	9640	9640	9640	0
317	20241016	132800	20639690	9640	9640	9640	9640	0
318	20241016	132700	20639690	9640	9640	9640	9640	0
319	20241016	132600	20639690	9640	9640	9640	9640	0
320	20241016	132500	20639690	9640	9640	9640	9640	0
321	20241016	132400	20639690	9640	9640	9640	9640	1
322	20241016	132300	20630050	9640	9640	9640	9640	0
323	20241016	132200	20630050	9640	9640	9640	9640	0
324	20241016	132100	20630050	9640	9640	9640	9640	0
325	20241016	132000	20630050	9640	9640	9640	9640	0
326	20241016	131900	20630050	9640	9640	9640	9640	0
327	20241016	131800	20630050	9640	9640	9640	9640	1
328	20241016	131700	20620410	9630	9630	9630	9630	0
329	20241016	131600	20620410	9630	9630	9630	9630	133
330	20241016	131500	19339620	9620	9620	9620	9620	171
331	20241016	131400	17694600	9620	9620	9620	9620	0
332	20241016	131300	17694600	9620	9620	9620	9620	0
333	20241016	131200	17694600	9620	9620	9620	9620	1
334	20241016	131100	17684980	9590	9590	9590	9590	1
335	20241016	131000	17675390	9620	9620	9620	9620	0
336	20241016	130900	17675390	9620	9620	9620	9620	0
337	20241016	130800	17675390	9620	9620	9620	9620	0
338	20241016	130700	17675390	9620	9620	9620	9620	0
339	20241016	130600	17675390	9620	9620	9620	9620	0
340	20241016	130500	17675390	9620	9620	9620	9620	0
341	20241016	130400	17675390	9620	9620	9620	9620	0
342	20241016	130300	17675390	9620	9620	9620	9620	0
343	20241016	130200	17675390	9620	9620	9620	9620	1
344	20241016	130100	17665770	9590	9590	9590	9590	10
345	20241016	130000	17569870	9590	9590	9590	9590	1
346	20241016	125900	17560280	9620	9620	9620	9620	0
347	20241016	125800	17560280	9620	9620	9620	9620	0
348	20241016	125700	17560280	9620	9620	9620	9620	0
349	20241016	125600	17560280	9620	9620	9620	9620	0
350	20241016	125500	17560280	9620	9620	9620	9620	1
351	20241016	125400	17550660	9590	9590	9590	9590	0
352	20241016	125300	17550660	9590	9590	9590	9590	0
353	20241016	125200	17550660	9590	9590	9590	9590	0
354	20241016	125100	17550660	9590	9590	9590	9590	0
355	20241016	125000	17550660	9590	9590	9590	9590	50
356	20241016	124900	17071160	9590	9590	9590	9590	108
357	20241016	124800	16035440	9600	9600	9600	9600	0
358	20241016	124700	16035440	9600	9600	9600	9600	0
359	20241016	124600	16035440	9600	9610	9610	9600	200
360	20241016	124500	14114440	9620	9620	9620	9620	0
361	20241016	124400	14114440	9620	9620	9620	9620	0
362	20241016	124300	14114440	9620	9620	9620	9620	0
363	20241016	124200	14114440	9620	9620	9620	9620	0
364	20241016	124100	14114440	9620	9620	9620	9620	0
365	20241016	124000	14114440	9620	9620	9620	9620	0
366	20241016	123900	14114440	9620	9620	9620	9620	0
367	20241016	123800	14114440	9620	9620	9620	9620	0
368	20241016	123700	14114440	9620	9620	9620	9620	0
369	20241016	123600	14114440	9620	9620	9620	9620	0
370	20241016	123500	14114440	9620	9620	9620	9620	0
371	20241016	123400	14114440	9620	9620	9620	9620	0
372	20241016	123300	14114440	9620	9620	9620	9620	0
373	20241016	123200	14114440	9620	9620	9620	9620	0
374	20241016	123100	14114440	9620	9620	9620	9620	0
375	20241016	123000	14114440	9620	9620	9620	9620	0
376	20241016	122900	14114440	9620	9620	9620	9620	0
377	20241016	122800	14114440	9620	9620	9620	9620	0
378	20241016	122700	14114440	9620	9620	9620	9620	0
379	20241016	122600	14114440	9620	9620	9620	9620	0
380	20241016	122500	14114440	9620	9620	9620	9620	0
381	20241016	122400	14114440	9620	9620	9620	9620	0
382	20241016	122300	14114440	9620	9620	9620	9620	0
383	20241016	122200	14114440	9620	9620	9620	9620	0
384	20241016	122100	14114440	9620	9620	9620	9620	0
385	20241016	122000	14114440	9620	9620	9620	9620	0
386	20241016	121900	14114440	9620	9620	9620	9620	0
387	20241016	121800	14114440	9620	9620	9620	9620	0
388	20241016	121700	14114440	9620	9620	9620	9620	0
389	20241016	121600	14114440	9620	9620	9620	9620	0
390	20241016	121500	14114440	9620	9620	9620	9620	0
391	20241016	121400	14114440	9620	9620	9620	9620	1
392	20241016	121300	14104820	9620	9620	9620	9620	0
393	20241016	121200	14104820	9620	9620	9620	9620	1
394	20241016	121100	14095200	9560	9600	9600	9560	500
395	20241016	121000	9302750	9600	9600	9600	9600	180
396	20241016	120900	7574750	9610	9610	9610	9610	0
397	20241016	120800	7574750	9610	9610	9610	9610	0
398	20241016	120700	7574750	9610	9610	9610	9610	20
399	20241016	120600	7382550	9620	9620	9620	9620	0
400	20241016	120500	7382550	9620	9620	9620	9620	0
401	20241016	120400	7382550	9620	9620	9620	9620	6
402	20241016	120300	7324830	9630	9630	9630	9630	0
403	20241016	120200	7324830	9630	9630	9630	9630	0
404	20241016	120100	7324830	9630	9630	9630	9630	0
405	20241016	120000	7324830	9630	9630	9630	9630	0
406	20241016	115900	7324830	9630	9630	9630	9630	0
407	20241016	115800	7324830	9630	9630	9630	9630	0
408	20241016	115700	7324830	9630	9630	9630	9630	1
409	20241016	115600	7315200	9620	9620	9620	9620	0
410	20241016	115500	7315200	9620	9620	9620	9620	1
411	20241016	115400	7305580	9620	9620	9620	9620	0
412	20241016	115300	7305580	9620	9620	9620	9620	0
413	20241016	115200	7305580	9620	9620	9620	9620	0
414	20241016	115100	7305580	9620	9620	9620	9620	0
415	20241016	115000	7305580	9620	9620	9620	9620	0
416	20241016	114900	7305580	9620	9620	9620	9620	0
417	20241016	114800	7305580	9620	9620	9620	9620	96
418	20241016	114700	6382060	9620	9620	9620	9620	0
419	20241016	114600	6382060	9620	9620	9620	9620	28
420	20241016	114500	6112700	9620	9620	9620	9620	0
421	20241016	114400	6112700	9620	9620	9620	9620	0
422	20241016	114300	6112700	9620	9620	9620	9620	256
423	20241016	114200	3649980	9620	9620	9620	9620	0
424	20241016	114100	3649980	9620	9620	9620	9620	0
425	20241016	114000	3649980	9620	9620	9620	9620	0
426	20241016	113900	3649980	9620	9620	9620	9620	0
427	20241016	113800	3649980	9620	9620	9620	9620	0
428	20241016	113700	3649980	9620	9620	9620	9620	0
429	20241016	113600	3649980	9620	9620	9620	9620	0
430	20241016	113500	3649980	9620	9620	9620	9620	0
431	20241016	113400	3649980	9620	9620	9620	9620	0
432	20241016	113300	3649980	9620	9620	9620	9620	0
433	20241016	113200	3649980	9620	9620	9620	9620	0
434	20241016	113100	3649980	9620	9620	9620	9620	0
435	20241016	113000	3649980	9620	9620	9620	9620	0
436	20241016	112900	3649980	9620	9620	9620	9620	0
437	20241016	112800	3649980	9620	9620	9620	9620	0
438	20241016	112700	3649980	9620	9620	9620	9620	0
439	20241016	112600	3649980	9620	9620	9620	9620	0
440	20241016	112500	3649980	9620	9620	9620	9620	0
441	20241016	112400	3649980	9620	9620	9620	9620	0
442	20241016	112300	3649980	9620	9620	9620	9620	0
443	20241016	112200	3649980	9620	9620	9620	9620	0
444	20241016	112100	3649980	9620	9620	9620	9620	0
445	20241016	112000	3649980	9620	9620	9620	9620	0
446	20241016	111900	3649980	9620	9620	9620	9620	0
447	20241016	111800	3649980	9620	9620	9620	9620	0
448	20241016	111700	3649980	9620	9620	9620	9620	0
449	20241016	111600	3649980	9620	9620	9620	9620	1
450	20241016	111500	3640360	9610	9610	9610	9610	0
451	20241016	111400	3640360	9610	9610	9610	9610	0
452	20241016	111300	3640360	9610	9610	9610	9610	0
453	20241016	111200	3640360	9610	9610	9610	9610	0
454	20241016	111100	3640360	9610	9610	9610	9610	0
455	20241016	111000	3640360	9610	9610	9610	9610	0
456	20241016	110900	3640360	9610	9610	9610	9610	0
457	20241016	110800	3640360	9610	9610	9610	9610	0
458	20241016	110700	3640360	9610	9610	9610	9610	0
459	20241016	110600	3640360	9610	9610	9610	9610	0
460	20241016	110500	3640360	9610	9610	9610	9610	0
461	20241016	110400	3640360	9610	9610	9610	9610	0
462	20241016	110300	3640360	9610	9610	9610	9610	0
463	20241016	110200	3640360	9610	9610	9610	9610	3
464	20241016	110100	3611530	9610	9610	9610	9610	0
465	20241016	110000	3611530	9610	9610	9610	9610	0
466	20241016	105900	3611530	9610	9610	9610	9610	0
467	20241016	105800	3611530	9610	9610	9610	9610	0
468	20241016	105700	3611530	9610	9610	9610	9610	0
469	20241016	105600	3611530	9610	9610	9610	9610	0
470	20241016	105500	3611530	9610	9610	9610	9610	0
471	20241016	105400	3611530	9610	9610	9610	9610	0
472	20241016	105300	3611530	9610	9610	9610	9610	0
473	20241016	105200	3611530	9610	9610	9610	9610	0
474	20241016	105100	3611530	9610	9610	9610	9610	0
475	20241016	105000	3611530	9610	9610	9610	9610	0
476	20241016	104900	3611530	9610	9610	9610	9610	0
477	20241016	104800	3611530	9610	9610	9610	9610	0
478	20241016	104700	3611530	9610	9610	9610	9610	0
479	20241016	104600	3611530	9610	9610	9610	9610	0
480	20241016	104500	3611530	9610	9610	9610	9610	0
481	20241016	104400	3611530	9610	9610	9610	9610	0
482	20241016	104300	3611530	9610	9610	9610	9610	0
483	20241016	104200	3611530	9610	9610	9610	9610	0
484	20241016	104100	3611530	9610	9610	9610	9610	0
485	20241016	104000	3611530	9610	9610	9610	9610	0
486	20241016	103900	3611530	9610	9610	9610	9610	0
487	20241016	103800	3611530	9610	9610	9610	9610	0
488	20241016	103700	3611530	9610	9610	9610	9610	0
489	20241016	103600	3611530	9610	9610	9610	9610	0
490	20241016	103500	3611530	9610	9610	9610	9610	0
491	20241016	103400	3611530	9610	9610	9610	9610	0
492	20241016	103300	3611530	9610	9610	9610	9610	0
493	20241016	103200	3611530	9610	9610	9610	9610	0
494	20241016	103100	3611530	9610	9610	9610	9610	0
495	20241016	103000	3611530	9610	9610	9610	9610	0
496	20241016	102900	3611530	9610	9610	9610	9610	0
497	20241016	102800	3611530	9610	9610	9610	9610	1
498	20241016	102700	3601920	9620	9620	9620	9620	0
499	20241016	102600	3601920	9620	9620	9620	9620	0
500	20241016	102500	3601920	9620	9620	9620	9620	0
501	20241016	102400	3601920	9620	9620	9620	9620	0
502	20241016	102300	3601920	9620	9620	9620	9620	0
503	20241016	102200	3601920	9620	9620	9620	9620	0
504	20241016	102100	3601920	9620	9620	9620	9620	0
505	20241016	102000	3601920	9620	9620	9620	9620	0
506	20241016	101900	3601920	9620	9620	9620	9620	0
507	20241016	101800	3601920	9620	9620	9620	9620	0
508	20241016	101700	3601920	9620	9620	9620	9620	0
509	20241016	101600	3601920	9620	9620	9620	9620	0
510	20241016	101500	3601920	9620	9620	9620	9620	0
511	20241016	101400	3601920	9620	9620	9620	9620	0
512	20241016	101300	3601920	9620	9620	9620	9620	0
513	20241016	101200	3601920	9620	9620	9620	9620	0
514	20241016	101100	3601920	9620	9620	9620	9620	0
515	20241016	101000	3601920	9620	9620	9620	9620	0
516	20241016	100900	3601920	9620	9620	9620	9620	0
517	20241016	100800	3601920	9620	9620	9620	9620	0
518	20241016	100700	3601920	9620	9620	9620	9620	0
519	20241016	100600	3601920	9620	9620	9620	9620	0
520	20241016	100500	3601920	9620	9620	9620	9620	1
521	20241016	100400	3592300	9590	9590	9590	9590	0
522	20241016	100300	3592300	9590	9590	9590	9590	0
523	20241016	100200	3592300	9590	9600	9600	9590	6
524	20241016	100100	3534720	9600	9600	9600	9600	0
525	20241016	100000	3534720	9600	9600	9600	9600	0
526	20241016	095900	3534720	9600	9600	9600	9600	0
527	20241016	095800	3534720	9600	9600	9600	9600	0
528	20241016	095700	3534720	9600	9600	9600	9600	0
529	20241016	095600	3534720	9600	9600	9600	9600	0
530	20241016	095500	3534720	9600	9610	9610	9600	100
531	20241016	095400	2574670	9600	9600	9600	9600	0
532	20241016	095300	2574670	9600	9600	9600	9600	0
533	20241016	095200	2574670	9600	9600	9600	9600	0
534	20241016	095100	2574670	9600	9600	9600	9600	0
535	20241016	095000	2574670	9600	9610	9610	9600	248
536	20241016	094900	192460	9630	9630	9630	9630	0
537	20241016	094800	192460	9630	9630	9630	9630	0
538	20241016	094700	192460	9630	9630	9630	9630	0
539	20241016	094600	192460	9630	9630	9630	9630	0
540	20241016	094500	192460	9630	9630	9630	9630	0
541	20241016	094400	192460	9630	9630	9630	9630	0
542	20241016	094300	192460	9630	9630	9630	9630	0
543	20241016	094200	192460	9630	9630	9630	9630	0
544	20241016	094100	192460	9630	9630	9630	9630	1
545	20241016	094000	182830	9610	9610	9610	9610	0
546	20241016	093900	182830	9610	9610	9610	9610	0
547	20241016	093800	182830	9610	9610	9610	9610	0
548	20241016	093700	182830	9610	9610	9610	9610	0
549	20241016	093600	182830	9610	9610	9610	9610	0
550	20241016	093500	182830	9610	9610	9610	9610	0
551	20241016	093400	182830	9610	9610	9610	9610	0
552	20241016	093300	182830	9610	9610	9610	9610	0
553	20241016	093200	182830	9610	9610	9610	9610	0
554	20241016	093100	182830	9610	9610	9610	9610	0
555	20241016	093000	182830	9610	9610	9610	9610	0
556	20241016	092900	182830	9610	9610	9610	9610	0
557	20241016	092800	182830	9610	9610	9610	9610	0
558	20241016	092700	182830	9610	9610	9610	9610	11
559	20241016	092600	77120	9640	9640	9640	9640	0
560	20241016	092500	77120	9640	9640	9640	9640	0
561	20241016	092400	77120	9640	9640	9640	9640	0
562	20241016	092300	77120	9640	9640	9640	9640	0
563	20241016	092200	77120	9640	9640	9640	9640	0
564	20241016	092100	77120	9640	9640	9640	9640	0
565	20241016	092000	77120	9640	9640	9640	9640	0
566	20241016	091900	77120	9640	9640	9640	9640	0
567	20241016	091800	77120	9640	9640	9640	9640	0
568	20241016	091700	77120	9640	9640	9640	9640	0
569	20241016	091600	77120	9640	9640	9640	9640	0
570	20241016	091500	77120	9640	9640	9640	9640	0
571	20241016	091400	77120	9640	9640	9640	9640	0
572	20241016	091300	77120	9640	9640	9640	9640	0
573	20241016	091200	77120	9640	9640	9640	9640	0
574	20241016	091100	77120	9640	9640	9640	9640	0
575	20241016	091000	77120	9640	9640	9640	9640	5
576	20241016	090900	28920	9640	9640	9640	9640	0
577	20241016	090800	28920	9640	9640	9640	9640	0
578	20241016	090700	28920	9640	9640	9640	9640	0
579	20241016	090600	28920	9640	9640	9640	9640	0
580	20241016	090500	28920	9640	9640	9640	9640	0
581	20241016	090400	28920	9640	9640	9640	9640	0
582	20241016	090300	28920	9640	9640	9640	9640	0
583	20241016	090200	28920	9640	9640	9640	9640	0
584	20241016	090100	28920	9640	9640	9640	9640	0
585	20241016	090000	28920	9640	9640	9640	9640	3