KissMeData/004650/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	184300	66714030	9360	9360	9360	9360	1165
3	20241023	184200	66714030	9360	9360	9360	9360	0
4	20241023	184100	66714030	9360	9360	9360	9360	0
5	20241023	184000	66714030	9360	9360	9360	9360	0
6	20241023	183900	66714030	9360	9360	9360	9360	0
7	20241023	183800	66714030	9360	9360	9360	9360	0
8	20241023	183700	66714030	9360	9360	9360	9360	0
9	20241023	183600	66714030	9360	9360	9360	9360	0
10	20241023	183500	66714030	9360	9360	9360	9360	0
11	20241023	183400	66714030	9360	9360	9360	9360	0
12	20241023	183300	66714030	9360	9360	9360	9360	0
13	20241023	183200	66714030	9360	9360	9360	9360	0
14	20241023	183100	66714030	9360	9360	9360	9360	0
15	20241023	183000	66714030	9360	9360	9360	9360	0
16	20241023	182900	66714030	9360	9360	9360	9360	0
17	20241023	182800	66714030	9360	9360	9360	9360	0
18	20241023	182700	66714030	9360	9360	9360	9360	0
19	20241023	182600	66714030	9360	9360	9360	9360	0
20	20241023	182500	66714030	9360	9360	9360	9360	0
21	20241023	182400	66714030	9360	9360	9360	9360	0
22	20241023	182300	66714030	9360	9360	9360	9360	0
23	20241023	182200	66714030	9360	9360	9360	9360	0
24	20241023	182100	66714030	9360	9360	9360	9360	0
25	20241023	182000	66714030	9360	9360	9360	9360	0
26	20241023	181900	66714030	9360	9360	9360	9360	0
27	20241023	181800	66714030	9360	9360	9360	9360	0
28	20241023	181700	66714030	9360	9360	9360	9360	0
29	20241023	181600	66714030	9360	9360	9360	9360	0
30	20241023	181500	66714030	9360	9360	9360	9360	0
31	20241023	181400	66714030	9360	9360	9360	9360	0
32	20241023	181300	66714030	9360	9360	9360	9360	1165
33	20241023	181200	66714030	9360	9360	9360	9360	0
34	20241023	181100	66714030	9360	9360	9360	9360	0
35	20241023	181000	66714030	9360	9360	9360	9360	0
36	20241023	180900	66714030	9360	9360	9360	9360	0
37	20241023	180800	66714030	9360	9360	9360	9360	0
38	20241023	180700	66714030	9360	9360	9360	9360	0
39	20241023	180600	66714030	9360	9360	9360	9360	0
40	20241023	180500	66714030	9360	9360	9360	9360	0
41	20241023	180400	66714030	9360	9360	9360	9360	0
42	20241023	180300	66714030	9360	9360	9360	9360	0
43	20241023	180200	66714030	9360	9360	9360	9360	0
44	20241023	180100	66714030	9360	9360	9360	9360	0
45	20241023	180000	66714030	9360	9360	9360	9360	0
46	20241023	175900	66714030	9360	9360	9360	9360	0
47	20241023	175800	66714030	9360	9360	9360	9360	0
48	20241023	175700	66714030	9360	9360	9360	9360	0
49	20241023	175600	66714030	9360	9360	9360	9360	0
50	20241023	175500	66714030	9360	9360	9360	9360	0
51	20241023	175400	66714030	9360	9360	9360	9360	0
52	20241023	175300	66714030	9360	9360	9360	9360	0
53	20241023	175200	66714030	9360	9360	9360	9360	0
54	20241023	175100	66714030	9360	9360	9360	9360	0
55	20241023	175000	66714030	9360	9360	9360	9360	0
56	20241023	174900	66714030	9360	9360	9360	9360	0
57	20241023	174800	66714030	9360	9360	9360	9360	0
58	20241023	174700	66714030	9360	9360	9360	9360	0
59	20241023	174600	66714030	9360	9360	9360	9360	0
60	20241023	174500	66714030	9360	9360	9360	9360	0
61	20241023	174400	66714030	9360	9360	9360	9360	0
62	20241023	174300	66714030	9360	9360	9360	9360	1165
63	20241023	174200	66714030	9360	9360	9360	9360	0
64	20241023	174100	66714030	9360	9360	9360	9360	0
65	20241023	174000	66714030	9360	9360	9360	9360	0
66	20241023	173900	66714030	9360	9360	9360	9360	0
67	20241023	173800	66714030	9360	9360	9360	9360	0
68	20241023	173700	66714030	9360	9360	9360	9360	0
69	20241023	173600	66714030	9360	9360	9360	9360	0
70	20241023	173500	66714030	9360	9360	9360	9360	0
71	20241023	173400	66714030	9360	9360	9360	9360	0
72	20241023	173300	66714030	9360	9360	9360	9360	0
73	20241023	173200	66714030	9360	9360	9360	9360	0
74	20241023	173100	66714030	9360	9360	9360	9360	0
75	20241023	173000	66714030	9360	9360	9360	9360	0
76	20241023	172900	66714030	9360	9360	9360	9360	0
77	20241023	172800	66714030	9360	9360	9360	9360	0
78	20241023	172700	66714030	9360	9360	9360	9360	0
79	20241023	172600	66714030	9360	9360	9360	9360	0
80	20241023	172500	66714030	9360	9360	9360	9360	0
81	20241023	172400	66714030	9360	9360	9360	9360	0
82	20241023	172300	66714030	9360	9360	9360	9360	0
83	20241023	172200	66714030	9360	9360	9360	9360	0
84	20241023	172100	66714030	9360	9360	9360	9360	0
85	20241023	172000	66714030	9360	9360	9360	9360	0
86	20241023	171900	66714030	9360	9360	9360	9360	0
87	20241023	171800	66714030	9360	9360	9360	9360	0
88	20241023	171700	66714030	9360	9360	9360	9360	0
89	20241023	171600	66714030	9360	9360	9360	9360	0
90	20241023	171500	66714030	9360	9360	9360	9360	0
91	20241023	171400	66714030	9360	9360	9360	9360	0
92	20241023	171300	66714030	9360	9360	9360	9360	1165
93	20241023	171200	66714030	9360	9360	9360	9360	0
94	20241023	171100	66714030	9360	9360	9360	9360	0
95	20241023	171000	66714030	9360	9360	9360	9360	0
96	20241023	170900	66714030	9360	9360	9360	9360	0
97	20241023	170800	66714030	9360	9360	9360	9360	0
98	20241023	170700	66714030	9360	9360	9360	9360	0
99	20241023	170600	66714030	9360	9360	9360	9360	0
100	20241023	170500	66714030	9360	9360	9360	9360	0
101	20241023	170400	66714030	9360	9360	9360	9360	0
102	20241023	170300	66714030	9360	9360	9360	9360	0
103	20241023	170200	66714030	9360	9360	9360	9360	0
104	20241023	170100	66714030	9360	9360	9360	9360	0
105	20241023	170000	66714030	9360	9360	9360	9360	0
106	20241023	165900	66714030	9360	9360	9360	9360	0
107	20241023	165800	66714030	9360	9360	9360	9360	0
108	20241023	165700	66714030	9360	9360	9360	9360	0
109	20241023	165600	66714030	9360	9360	9360	9360	0
110	20241023	165500	66714030	9360	9360	9360	9360	0
111	20241023	165400	66714030	9360	9360	9360	9360	0
112	20241023	165300	66714030	9360	9360	9360	9360	0
113	20241023	165200	66714030	9360	9360	9360	9360	0
114	20241023	165100	66714030	9360	9360	9360	9360	0
115	20241023	165000	66714030	9360	9360	9360	9360	0
116	20241023	164900	66714030	9360	9360	9360	9360	0
117	20241023	164800	66714030	9360	9360	9360	9360	0
118	20241023	164700	66714030	9360	9360	9360	9360	0
119	20241023	164600	66714030	9360	9360	9360	9360	0
120	20241023	164500	66714030	9360	9360	9360	9360	0
121	20241023	164400	66714030	9360	9360	9360	9360	0
122	20241023	164300	66714030	9360	9360	9360	9360	1165
123	20241023	164200	66714030	9360	9360	9360	9360	0
124	20241023	164100	66714030	9360	9360	9360	9360	0
125	20241023	164000	66714030	9360	9360	9360	9360	0
126	20241023	163900	66714030	9360	9360	9360	9360	0
127	20241023	163800	66714030	9360	9360	9360	9360	0
128	20241023	163700	66714030	9360	9360	9360	9360	0
129	20241023	163600	66714030	9360	9360	9360	9360	0
130	20241023	163500	66714030	9360	9360	9360	9360	0
131	20241023	163400	66714030	9360	9360	9360	9360	0
132	20241023	163300	66714030	9360	9360	9360	9360	0
133	20241023	163200	66714030	9360	9360	9360	9360	0
134	20241023	163100	66714030	9360	9360	9360	9360	0
135	20241023	163000	66714030	9360	9360	9360	9360	0
136	20241023	162900	66714030	9360	9360	9360	9360	0
137	20241023	162800	66714030	9360	9360	9360	9360	0
138	20241023	162700	66714030	9360	9360	9360	9360	0
139	20241023	162600	66714030	9360	9360	9360	9360	0
140	20241023	162500	66714030	9360	9360	9360	9360	0
141	20241023	162400	66714030	9360	9360	9360	9360	0
142	20241023	162300	66714030	9360	9360	9360	9360	0
143	20241023	162200	66714030	9360	9360	9360	9360	0
144	20241023	162100	66714030	9360	9360	9360	9360	0
145	20241023	162000	66714030	9360	9360	9360	9360	0
146	20241023	161900	66714030	9360	9360	9360	9360	0
147	20241023	161800	66714030	9360	9360	9360	9360	0
148	20241023	161700	66714030	9360	9360	9360	9360	0
149	20241023	161600	66714030	9360	9360	9360	9360	0
150	20241023	161500	66714030	9360	9360	9360	9360	0
151	20241023	161400	66714030	9360	9360	9360	9360	0
152	20241023	161300	66714030	9360	9360	9360	9360	1165
153	20241023	161200	66714030	9360	9360	9360	9360	0
154	20241023	161100	66714030	9360	9360	9360	9360	0
155	20241023	161000	66714030	9360	9360	9360	9360	0
156	20241023	160900	66714030	9360	9360	9360	9360	0
157	20241023	160800	66714030	9360	9360	9360	9360	0
158	20241023	160700	66714030	9360	9360	9360	9360	0
159	20241023	160600	66714030	9360	9360	9360	9360	0
160	20241023	160500	66714030	9360	9360	9360	9360	0
161	20241023	160400	66714030	9360	9360	9360	9360	0
162	20241023	160300	66714030	9360	9360	9360	9360	0
163	20241023	160200	66714030	9360	9360	9360	9360	0
164	20241023	160100	66714030	9360	9360	9360	9360	0
165	20241023	160000	66714030	9360	9360	9360	9360	0
166	20241023	155900	66714030	9360	9360	9360	9360	0
167	20241023	155800	66714030	9360	9360	9360	9360	0
168	20241023	155700	66714030	9360	9360	9360	9360	0
169	20241023	155600	66714030	9360	9360	9360	9360	0
170	20241023	155500	66714030	9360	9360	9360	9360	0
171	20241023	155400	66714030	9360	9360	9360	9360	0
172	20241023	155300	66714030	9360	9360	9360	9360	0
173	20241023	155200	66714030	9360	9360	9360	9360	0
174	20241023	155100	66714030	9360	9360	9360	9360	0
175	20241023	155000	66714030	9360	9360	9360	9360	0
176	20241023	154900	66714030	9360	9360	9360	9360	0
177	20241023	154800	66714030	9360	9360	9360	9360	0
178	20241023	154700	66714030	9360	9360	9360	9360	0
179	20241023	154600	66714030	9360	9360	9360	9360	0
180	20241023	154500	66714030	9360	9360	9360	9360	0
181	20241023	154400	66714030	9360	9360	9360	9360	0
182	20241023	154300	66714030	9360	9360	9360	9360	1165
183	20241023	154200	66714030	9360	9360	9360	9360	0
184	20241023	154100	66714030	9360	9360	9360	9360	0
185	20241023	154000	66714030	9360	9360	9360	9360	0
186	20241023	153900	66714030	9360	9360	9360	9360	0
187	20241023	153800	66714030	9360	9360	9360	9360	0
188	20241023	153700	66714030	9360	9360	9360	9360	0
189	20241023	153600	66714030	9360	9360	9360	9360	0
190	20241023	153500	66714030	9360	9360	9360	9360	0
191	20241023	153400	66714030	9360	9360	9360	9360	0
192	20241023	153300	66714030	9360	9360	9360	9360	0
193	20241023	153200	66714030	9360	9360	9360	9360	0
194	20241023	153100	66714030	9360	9360	9360	9360	0
195	20241023	153000	66714030	9360	9360	9360	9360	1165
196	20241023	152900	55809630	9380	9380	9380	9380	0
197	20241023	152800	55809630	9380	9380	9380	9380	0
198	20241023	152700	55809630	9380	9380	9380	9380	0
199	20241023	152600	55809630	9380	9380	9380	9380	0
200	20241023	152500	55809630	9380	9380	9380	9380	0
201	20241023	152400	55809630	9380	9380	9380	9380	0
202	20241023	152300	55809630	9380	9380	9380	9380	0
203	20241023	152200	55809630	9380	9380	9380	9380	0
204	20241023	152100	55809630	9380	9380	9380	9380	0
205	20241023	152000	55809630	9380	9380	9380	9380	0
206	20241023	151900	55809630	9380	9350	9380	9350	110
207	20241023	151800	54780530	9350	9350	9350	9350	0
208	20241023	151700	54780530	9350	9350	9350	9350	120
209	20241023	151600	53658530	9400	9400	9400	9400	0
210	20241023	151500	53658530	9400	9400	9400	9400	5
211	20241023	151400	53611530	9410	9410	9410	9410	0
212	20241023	151300	53611530	9410	9410	9410	9410	1
213	20241023	151200	53602120	9360	9360	9360	9360	20
214	20241023	151100	53414920	9350	9360	9360	9350	20
215	20241023	151000	53227820	9360	9360	9360	9360	170
216	20241023	150900	51636620	9370	9380	9380	9370	52
217	20241023	150800	51149360	9370	9370	9370	9370	0
218	20241023	150700	51149360	9370	9370	9370	9370	0
219	20241023	150600	51149360	9370	9380	9380	9370	51
220	20241023	150500	50671040	9370	9370	9370	9370	21
221	20241023	150400	50474270	9380	9380	9380	9380	80
222	20241023	150300	49723870	9380	9380	9380	9380	21
223	20241023	150200	49526890	9390	9390	9390	9390	10
224	20241023	150100	49432990	9420	9420	9420	9420	0
225	20241023	150000	49432990	9420	9420	9420	9420	0
226	20241023	145900	49432990	9420	9420	9420	9420	0
227	20241023	145800	49432990	9420	9420	9420	9420	0
228	20241023	145700	49432990	9420	9420	9420	9420	0
229	20241023	145600	49432990	9420	9420	9420	9420	0
230	20241023	145500	49432990	9420	9420	9420	9420	0
231	20241023	145400	49432990	9420	9420	9420	9420	0
232	20241023	145300	49432990	9420	9420	9420	9420	0
233	20241023	145200	49432990	9420	9420	9420	9420	0
234	20241023	145100	49432990	9420	9420	9420	9420	0
235	20241023	145000	49432990	9420	9420	9420	9420	0
236	20241023	144900	49432990	9420	9410	9420	9410	110
237	20241023	144800	48396900	9420	9420	9420	9420	0
238	20241023	144700	48396900	9420	9400	9420	9400	21
239	20241023	144600	48199380	9390	9390	9390	9390	10
240	20241023	144500	48105480	9400	9400	9400	9400	0
241	20241023	144400	48105480	9400	9400	9400	9400	0
242	20241023	144300	48105480	9400	9400	9400	9400	0
243	20241023	144200	48105480	9400	9400	9400	9400	0
244	20241023	144100	48105480	9400	9400	9400	9400	0
245	20241023	144000	48105480	9400	9400	9400	9400	1
246	20241023	143900	48096080	9420	9420	9420	9420	0
247	20241023	143800	48096080	9420	9420	9420	9420	0
248	20241023	143700	48096080	9420	9420	9420	9420	0
249	20241023	143600	48096080	9420	9420	9420	9420	0
250	20241023	143500	48096080	9420	9420	9420	9420	0
251	20241023	143400	48096080	9420	9420	9420	9420	0
252	20241023	143300	48096080	9420	9420	9420	9420	0
253	20241023	143200	48096080	9420	9420	9420	9420	0
254	20241023	143100	48096080	9420	9420	9420	9420	0
255	20241023	143000	48096080	9420	9420	9420	9420	0
256	20241023	142900	48096080	9420	9420	9420	9420	0
257	20241023	142800	48096080	9420	9390	9420	9390	30
258	20241023	142700	47814040	9420	9420	9420	9420	0
259	20241023	142600	47814040	9420	9420	9420	9420	0
260	20241023	142500	47814040	9420	9420	9420	9420	0
261	20241023	142400	47814040	9420	9420	9420	9420	0
262	20241023	142300	47814040	9420	9420	9420	9420	0
263	20241023	142200	47814040	9420	9420	9420	9420	0
264	20241023	142100	47814040	9420	9420	9420	9420	0
265	20241023	142000	47814040	9420	9420	9420	9420	0
266	20241023	141900	47814040	9420	9400	9420	9400	26
267	20241023	141800	47569440	9400	9400	9400	9400	3
268	20241023	141700	47541240	9410	9410	9410	9410	0
269	20241023	141600	47541240	9410	9410	9410	9410	0
270	20241023	141500	47541240	9410	9410	9410	9410	1
271	20241023	141400	47531830	9420	9420	9420	9420	0
272	20241023	141300	47531830	9420	9420	9420	9420	0
273	20241023	141200	47531830	9420	9420	9420	9420	2
274	20241023	141100	47512990	9420	9420	9420	9420	0
275	20241023	141000	47512990	9420	9420	9420	9420	0
276	20241023	140900	47512990	9420	9410	9420	9410	54
277	20241023	140800	47004830	9420	9420	9420	9420	2
278	20241023	140700	46985990	9420	9390	9420	9350	542
279	20241023	140600	41916040	9390	9350	9390	9350	29
280	20241023	140500	41644850	9350	9350	9350	9350	120
281	20241023	140400	40522850	9350	9350	9350	9350	10
282	20241023	140300	40429350	9340	9340	9340	9340	22
283	20241023	140200	40223870	9350	9350	9350	9350	0
284	20241023	140100	40223870	9350	9350	9350	9350	1
285	20241023	140000	40214520	9350	9350	9350	9350	0
286	20241023	135900	40214520	9350	9380	9380	9350	1461
287	20241023	135800	26550650	9390	9390	9390	9390	0
288	20241023	135700	26550650	9390	9390	9390	9390	0
289	20241023	135600	26550650	9390	9390	9390	9390	0
290	20241023	135500	26550650	9390	9390	9390	9390	0
291	20241023	135400	26550650	9390	9380	9390	9380	12
292	20241023	135300	26438080	9380	9380	9380	9380	0
293	20241023	135200	26438080	9380	9380	9380	9380	0
294	20241023	135100	26438080	9380	9380	9380	9380	0
295	20241023	135000	26438080	9380	9380	9380	9380	0
296	20241023	134900	26438080	9380	9380	9380	9380	10
297	20241023	134800	26344280	9390	9380	9390	9380	16
298	20241023	134700	26194190	9380	9380	9380	9380	0
299	20241023	134600	26194190	9380	9380	9380	9380	0
300	20241023	134500	26194190	9380	9380	9380	9380	0
301	20241023	134400	26194190	9380	9380	9380	9380	0
302	20241023	134300	26194190	9380	9380	9380	9380	0
303	20241023	134200	26194190	9380	9380	9380	9380	1
304	20241023	134100	26184810	9380	9380	9380	9380	0
305	20241023	134000	26184810	9380	9380	9380	9380	0
306	20241023	133900	26184810	9380	9380	9380	9380	10
307	20241023	133800	26091010	9390	9390	9390	9390	0
308	20241023	133700	26091010	9390	9390	9390	9390	0
309	20241023	133600	26091010	9390	9390	9390	9390	1
310	20241023	133500	26081620	9400	9400	9400	9400	0
311	20241023	133400	26081620	9400	9400	9400	9400	0
312	20241023	133300	26081620	9400	9400	9400	9400	0
313	20241023	133200	26081620	9400	9400	9400	9400	0
314	20241023	133100	26081620	9400	9400	9400	9400	0
315	20241023	133000	26081620	9400	9400	9400	9400	1
316	20241023	132900	26072220	9420	9420	9420	9420	0
317	20241023	132800	26072220	9420	9420	9420	9420	0
318	20241023	132700	26072220	9420	9420	9420	9420	0
319	20241023	132600	26072220	9420	9420	9420	9420	0
320	20241023	132500	26072220	9420	9420	9420	9420	0
321	20241023	132400	26072220	9420	9420	9420	9420	11
322	20241023	132300	25968600	9420	9420	9420	9420	0
323	20241023	132200	25968600	9420	9420	9420	9420	0
324	20241023	132100	25968600	9420	9410	9420	9410	7
325	20241023	132000	25902720	9410	9370	9410	9370	31
326	20241023	131900	25611800	9380	9380	9380	9380	0
327	20241023	131800	25611800	9380	9380	9380	9380	1
328	20241023	131700	25602420	9380	9380	9380	9380	6
329	20241023	131600	25546140	9390	9390	9390	9390	0
330	20241023	131500	25546140	9390	9390	9390	9390	0
331	20241023	131400	25546140	9390	9390	9390	9390	0
332	20241023	131300	25546140	9390	9390	9390	9390	0
333	20241023	131200	25546140	9390	9390	9390	9390	0
334	20241023	131100	25546140	9390	9390	9390	9390	0
335	20241023	131000	25546140	9390	9390	9390	9390	8
336	20241023	130900	25471020	9390	9390	9390	9390	0
337	20241023	130800	25471020	9390	9390	9390	9390	2
338	20241023	130700	25452240	9390	9390	9390	9390	0
339	20241023	130600	25452240	9390	9390	9390	9390	0
340	20241023	130500	25452240	9390	9400	9400	9390	13
341	20241023	130400	25330130	9400	9400	9400	9400	0
342	20241023	130300	25330130	9400	9400	9400	9400	0
343	20241023	130200	25330130	9400	9400	9400	9400	1
344	20241023	130100	25320730	9390	9390	9390	9390	0
345	20241023	130000	25320730	9390	9390	9390	9390	10
346	20241023	125900	25226830	9400	9400	9400	9400	0
347	20241023	125800	25226830	9400	9390	9400	9390	71
348	20241023	125700	24559440	9390	9380	9390	9380	20
349	20241023	125600	24371740	9370	9370	9370	9370	3
350	20241023	125500	24343630	9360	9360	9360	9360	11
351	20241023	125400	24240670	9360	9360	9360	9360	0
352	20241023	125300	24240670	9360	9360	9360	9360	0
353	20241023	125200	24240670	9360	9360	9360	9360	0
354	20241023	125100	24240670	9360	9360	9360	9360	0
355	20241023	125000	24240670	9360	9360	9360	9360	10
356	20241023	124900	24147070	9370	9370	9370	9370	0
357	20241023	124800	24147070	9370	9370	9370	9370	4
358	20241023	124700	24109590	9360	9360	9360	9360	0
359	20241023	124600	24109590	9360	9360	9360	9360	11
360	20241023	124500	24006630	9370	9370	9370	9370	0
361	20241023	124400	24006630	9370	9370	9370	9370	0
362	20241023	124300	24006630	9370	9370	9370	9370	0
363	20241023	124200	24006630	9370	9370	9370	9370	0
364	20241023	124100	24006630	9370	9360	9370	9360	14
365	20241023	124000	23875550	9360	9360	9360	9360	0
366	20241023	123900	23875550	9360	9360	9360	9360	0
367	20241023	123800	23875550	9360	9360	9360	9360	0
368	20241023	123700	23875550	9360	9360	9360	9360	16
369	20241023	123600	23725790	9360	9360	9360	9360	10
370	20241023	123500	23632190	9360	9360	9360	9360	0
371	20241023	123400	23632190	9360	9360	9360	9360	0
372	20241023	123300	23632190	9360	9360	9360	9360	0
373	20241023	123200	23632190	9360	9360	9360	9360	0
374	20241023	123100	23632190	9360	9360	9360	9360	21
375	20241023	123000	23435630	9360	9360	9360	9360	10
376	20241023	122900	23342030	9360	9360	9360	9360	0
377	20241023	122800	23342030	9360	9360	9360	9360	0
378	20241023	122700	23342030	9360	9360	9360	9360	0
379	20241023	122600	23342030	9360	9360	9360	9360	10
380	20241023	122500	23248430	9380	9380	9380	9380	0
381	20241023	122400	23248430	9380	9380	9380	9380	0
382	20241023	122300	23248430	9380	9380	9380	9380	0
383	20241023	122200	23248430	9380	9380	9380	9380	0
384	20241023	122100	23248430	9380	9380	9380	9380	0
385	20241023	122000	23248430	9380	9380	9380	9380	0
386	20241023	121900	23248430	9380	9380	9380	9380	0
387	20241023	121800	23248430	9380	9380	9380	9380	0
388	20241023	121700	23248430	9380	9380	9380	9380	0
389	20241023	121600	23248430	9380	9380	9380	9380	0
390	20241023	121500	23248430	9380	9380	9380	9380	0
391	20241023	121400	23248430	9380	9380	9380	9380	10
392	20241023	121300	23154630	9400	9400	9400	9400	0
393	20241023	121200	23154630	9400	9400	9400	9400	0
394	20241023	121100	23154630	9400	9400	9400	9400	0
395	20241023	121000	23154630	9400	9400	9400	9400	0
396	20241023	120900	23154630	9400	9400	9400	9400	0
397	20241023	120800	23154630	9400	9400	9400	9400	0
398	20241023	120700	23154630	9400	9400	9400	9400	0
399	20241023	120600	23154630	9400	9400	9400	9400	0
400	20241023	120500	23154630	9400	9400	9400	9400	1
401	20241023	120400	23145230	9350	9400	9400	9350	22
402	20241023	120300	22938520	9400	9370	9400	9370	30
403	20241023	120200	22657090	9360	9360	9360	9360	310
404	20241023	120100	19755490	9360	9360	9360	9360	0
405	20241023	120000	19755490	9360	9360	9360	9360	0
406	20241023	115900	19755490	9360	9370	9370	9360	4
407	20241023	115800	19718020	9370	9370	9370	9370	0
408	20241023	115700	19718020	9370	9370	9370	9370	11
409	20241023	115600	19614950	9370	9370	9370	9370	0
410	20241023	115500	19614950	9370	9370	9370	9370	1
411	20241023	115400	19605580	9380	9380	9380	9380	0
412	20241023	115300	19605580	9380	9380	9380	9380	1
413	20241023	115200	19596200	9390	9390	9390	9390	0
414	20241023	115100	19596200	9390	9390	9390	9390	2
415	20241023	115000	19577420	9380	9380	9380	9380	0
416	20241023	114900	19577420	9380	9380	9380	9380	0
417	20241023	114800	19577420	9380	9370	9380	9370	10
418	20241023	114700	19483680	9370	9380	9380	9370	7
419	20241023	114600	19418070	9370	9370	9370	9370	8
420	20241023	114500	19343110	9370	9370	9370	9370	0
421	20241023	114400	19343110	9370	9370	9370	9370	0
422	20241023	114300	19343110	9370	9370	9370	9370	0
423	20241023	114200	19343110	9370	9370	9370	9370	2
424	20241023	114100	19324370	9380	9380	9380	9380	0
425	20241023	114000	19324370	9380	9380	9380	9380	0
426	20241023	113900	19324370	9380	9380	9380	9380	0
427	20241023	113800	19324370	9380	9380	9380	9380	2
428	20241023	113700	19305610	9380	9380	9380	9380	2
429	20241023	113600	19286850	9400	9400	9400	9400	0
430	20241023	113500	19286850	9400	9400	9400	9400	0
431	20241023	113400	19286850	9400	9400	9400	9400	0
432	20241023	113300	19286850	9400	9400	9400	9400	0
433	20241023	113200	19286850	9400	9400	9400	9400	0
434	20241023	113100	19286850	9400	9400	9400	9400	0
435	20241023	113000	19286850	9400	9400	9400	9400	0
436	20241023	112900	19286850	9400	9400	9400	9400	0
437	20241023	112800	19286850	9400	9370	9400	9370	32
438	20241023	112700	18986490	9380	9380	9380	9380	0
439	20241023	112600	18986490	9380	9380	9380	9380	0
440	20241023	112500	18986490	9380	9380	9380	9380	1
441	20241023	112400	18977110	9370	9370	9370	9370	11
442	20241023	112300	18874040	9370	9360	9370	9360	20
443	20241023	112200	18686750	9370	9370	9370	9370	0
444	20241023	112100	18686750	9370	9370	9370	9370	0
445	20241023	112000	18686750	9370	9370	9370	9370	0
446	20241023	111900	18686750	9370	9370	9370	9370	0
447	20241023	111800	18686750	9370	9370	9370	9370	0
448	20241023	111700	18686750	9370	9370	9370	9370	0
449	20241023	111600	18686750	9370	9370	9370	9370	0
450	20241023	111500	18686750	9370	9370	9370	9370	0
451	20241023	111400	18686750	9370	9370	9370	9370	0
452	20241023	111300	18686750	9370	9360	9370	9360	20
453	20241023	111200	18499460	9360	9360	9360	9360	0
454	20241023	111100	18499460	9360	9360	9360	9360	0
455	20241023	111000	18499460	9360	9360	9360	9360	0
456	20241023	110900	18499460	9360	9360	9360	9360	0
457	20241023	110800	18499460	9360	9380	9380	9360	115
458	20241023	110700	17423010	9360	9360	9360	9360	0
459	20241023	110600	17423010	9360	9360	9360	9360	0
460	20241023	110500	17423010	9360	9360	9360	9360	0
461	20241023	110400	17423010	9360	9360	9360	9360	0
462	20241023	110300	17423010	9360	9360	9360	9360	0
463	20241023	110200	17423010	9360	9360	9360	9360	0
464	20241023	110100	17423010	9360	9390	9390	9360	11
465	20241023	110000	17320020	9380	9380	9380	9380	1
466	20241023	105900	17310640	9370	9370	9370	9370	8
467	20241023	105800	17235680	9370	9370	9370	9370	3
468	20241023	105700	17207570	9380	9380	9380	9380	0
469	20241023	105600	17207570	9380	9380	9380	9380	0
470	20241023	105500	17207570	9380	9380	9380	9380	9
471	20241023	105400	17123150	9390	9390	9390	9390	0
472	20241023	105300	17123150	9390	9390	9390	9390	1
473	20241023	105200	17113760	9380	9380	9380	9380	11
474	20241023	105100	17010580	9380	9380	9380	9380	1
475	20241023	105000	17001200	9370	9370	9370	9370	0
476	20241023	104900	17001200	9370	9370	9370	9370	22
477	20241023	104800	16795060	9370	9370	9370	9370	0
478	20241023	104700	16795060	9370	9370	9370	9370	0
479	20241023	104600	16795060	9370	9370	9370	9370	0
480	20241023	104500	16795060	9370	9370	9370	9370	0
481	20241023	104400	16795060	9370	9370	9370	9370	4
482	20241023	104300	16757580	9370	9370	9370	9370	0
483	20241023	104200	16757580	9370	9370	9370	9370	1
484	20241023	104100	16748210	9370	9370	9370	9370	0
485	20241023	104000	16748210	9370	9370	9370	9370	0
486	20241023	103900	16748210	9370	9370	9370	9370	11
487	20241023	103800	16645140	9360	9360	9360	9360	0
488	20241023	103700	16645140	9360	9380	9380	9360	5
489	20241023	103600	16598280	9380	9380	9380	9380	0
490	20241023	103500	16598280	9380	9380	9380	9380	0
491	20241023	103400	16598280	9380	9370	9380	9370	11
492	20241023	103300	16495200	9370	9370	9370	9370	0
493	20241023	103200	16495200	9370	9370	9370	9370	0
494	20241023	103100	16495200	9370	9370	9370	9370	0
495	20241023	103000	16495200	9370	9370	9370	9370	0
496	20241023	102900	16495200	9370	9370	9370	9370	10
497	20241023	102800	16401500	9370	9370	9370	9370	0
498	20241023	102700	16401500	9370	9370	9370	9370	35
499	20241023	102600	16073550	9370	9370	9370	9370	0
500	20241023	102500	16073550	9370	9370	9370	9370	0
501	20241023	102400	16073550	9370	9370	9370	9370	11
502	20241023	102300	15970480	9370	9370	9370	9370	0
503	20241023	102200	15970480	9370	9370	9370	9370	86
504	20241023	102100	15164660	9370	9370	9370	9370	59
505	20241023	102000	14611830	9360	9360	9360	9360	0
506	20241023	101900	14611830	9360	9360	9360	9360	10
507	20241023	101800	14518230	9370	9370	9370	9370	68
508	20241023	101700	13881070	9370	9370	9370	9370	0
509	20241023	101600	13881070	9370	9370	9370	9370	1
510	20241023	101500	13871700	9370	9370	9370	9370	50
511	20241023	101400	13403200	9370	9390	9390	9370	109
512	20241023	101300	12379860	9390	9390	9390	9390	9
513	20241023	101200	12295350	9390	9390	9390	9390	1
514	20241023	101100	12285960	9390	9390	9390	9390	0
515	20241023	101000	12285960	9390	9390	9390	9390	10
516	20241023	100900	12192060	9400	9400	9400	9400	0
517	20241023	100800	12192060	9400	9400	9400	9400	0
518	20241023	100700	12192060	9400	9400	9400	9400	0
519	20241023	100600	12192060	9400	9400	9400	9400	0
520	20241023	100500	12192060	9400	9400	9400	9400	1
521	20241023	100400	12182660	9410	9400	9410	9400	819
522	20241023	100300	4484050	9400	9400	9400	9400	353
523	20241023	100200	1165850	9400	9400	9400	9400	0
524	20241023	100100	1165850	9400	9400	9400	9400	0
525	20241023	100000	1165850	9400	9400	9400	9400	14
526	20241023	095900	1034250	9400	9400	9400	9400	0
527	20241023	095800	1034250	9400	9400	9400	9400	0
528	20241023	095700	1034250	9400	9400	9400	9400	0
529	20241023	095600	1034250	9400	9400	9400	9400	0
530	20241023	095500	1034250	9400	9400	9400	9400	10
531	20241023	095400	940250	9400	9400	9400	9400	0
532	20241023	095300	940250	9400	9400	9400	9400	0
533	20241023	095200	940250	9400	9400	9400	9400	0
534	20241023	095100	940250	9400	9400	9400	9400	0
535	20241023	095000	940250	9400	9400	9400	9400	11
536	20241023	094900	836850	9420	9420	9420	9420	0
537	20241023	094800	836850	9420	9420	9420	9420	0
538	20241023	094700	836850	9420	9420	9420	9420	0
539	20241023	094600	836850	9420	9420	9420	9420	0
540	20241023	094500	836850	9420	9420	9420	9420	0
541	20241023	094400	836850	9420	9420	9420	9420	0
542	20241023	094300	836850	9420	9420	9420	9420	1
543	20241023	094200	827430	9400	9400	9400	9400	0
544	20241023	094100	827430	9400	9400	9400	9400	11
545	20241023	094000	724030	9420	9420	9420	9420	0
546	20241023	093900	724030	9420	9420	9420	9420	0
547	20241023	093800	724030	9420	9420	9420	9420	0
548	20241023	093700	724030	9420	9420	9420	9420	0
549	20241023	093600	724030	9420	9420	9420	9420	0
550	20241023	093500	724030	9420	9420	9420	9420	6
551	20241023	093400	667510	9420	9420	9420	9420	0
552	20241023	093300	667510	9420	9420	9420	9420	1
553	20241023	093200	658090	9400	9400	9400	9400	0
554	20241023	093100	658090	9400	9400	9400	9400	0
555	20241023	093000	658090	9400	9400	9400	9400	1
556	20241023	092900	648690	9400	9400	9400	9400	0
557	20241023	092800	648690	9400	9400	9400	9400	0
558	20241023	092700	648690	9400	9400	9400	9400	3
559	20241023	092600	620490	9400	9400	9400	9400	0
560	20241023	092500	620490	9400	9400	9400	9400	0
561	20241023	092400	620490	9400	9400	9400	9400	0
562	20241023	092300	620490	9400	9400	9400	9400	0
563	20241023	092200	620490	9400	9400	9400	9400	0
564	20241023	092100	620490	9400	9400	9400	9400	0
565	20241023	092000	620490	9400	9400	9400	9400	0
566	20241023	091900	620490	9400	9400	9400	9400	0
567	20241023	091800	620490	9400	9400	9400	9400	0
568	20241023	091700	620490	9400	9400	9400	9400	0
569	20241023	091600	620490	9400	9400	9400	9400	4
570	20241023	091500	582890	9430	9430	9430	9430	0
571	20241023	091400	582890	9430	9430	9430	9430	0
572	20241023	091300	582890	9430	9430	9430	9430	0
573	20241023	091200	582890	9430	9430	9430	9430	0
574	20241023	091100	582890	9430	9430	9430	9430	0
575	20241023	091000	582890	9430	9430	9430	9430	0
576	20241023	090900	582890	9430	9430	9430	9430	0
577	20241023	090800	582890	9430	9430	9430	9430	0
578	20241023	090700	582890	9430	9430	9430	9430	0
579	20241023	090600	582890	9430	9430	9430	9430	2
580	20241023	090500	564030	9430	9430	9430	9430	0
581	20241023	090400	564030	9430	9430	9430	9430	1
582	20241023	090300	554600	9400	9400	9400	9400	0
583	20241023	090200	554600	9400	9400	9400	9400	1
584	20241023	090100	545200	9400	9400	9400	9400	0
585	20241023	090000	545200	9400	9400	9400	9400	58