KissMeData/004650/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	184300	33771460	9660	9660	9660	9660	66
3	20241017	184200	33771460	9660	9660	9660	9660	0
4	20241017	184100	33771460	9660	9660	9660	9660	0
5	20241017	184000	33771460	9660	9660	9660	9660	0
6	20241017	183900	33771460	9660	9660	9660	9660	0
7	20241017	183800	33771460	9660	9660	9660	9660	0
8	20241017	183700	33771460	9660	9660	9660	9660	0
9	20241017	183600	33771460	9660	9660	9660	9660	0
10	20241017	183500	33771460	9660	9660	9660	9660	0
11	20241017	183400	33771460	9660	9660	9660	9660	0
12	20241017	183300	33771460	9660	9660	9660	9660	0
13	20241017	183200	33771460	9660	9660	9660	9660	0
14	20241017	183100	33771460	9660	9660	9660	9660	0
15	20241017	183000	33771460	9660	9660	9660	9660	0
16	20241017	182900	33771460	9660	9660	9660	9660	0
17	20241017	182800	33771460	9660	9660	9660	9660	0
18	20241017	182700	33771460	9660	9660	9660	9660	0
19	20241017	182600	33771460	9660	9660	9660	9660	0
20	20241017	182500	33771460	9660	9660	9660	9660	0
21	20241017	182400	33771460	9660	9660	9660	9660	0
22	20241017	182300	33771460	9660	9660	9660	9660	0
23	20241017	182200	33771460	9660	9660	9660	9660	0
24	20241017	182100	33771460	9660	9660	9660	9660	0
25	20241017	182000	33771460	9660	9660	9660	9660	0
26	20241017	181900	33771460	9660	9660	9660	9660	0
27	20241017	181800	33771460	9660	9660	9660	9660	0
28	20241017	181700	33771460	9660	9660	9660	9660	0
29	20241017	181600	33771460	9660	9660	9660	9660	0
30	20241017	181500	33771460	9660	9660	9660	9660	0
31	20241017	181400	33771460	9660	9660	9660	9660	0
32	20241017	181300	33771460	9660	9660	9660	9660	66
33	20241017	181200	33771460	9660	9660	9660	9660	0
34	20241017	181100	33771460	9660	9660	9660	9660	0
35	20241017	181000	33771460	9660	9660	9660	9660	0
36	20241017	180900	33771460	9660	9660	9660	9660	0
37	20241017	180800	33771460	9660	9660	9660	9660	0
38	20241017	180700	33771460	9660	9660	9660	9660	0
39	20241017	180600	33771460	9660	9660	9660	9660	0
40	20241017	180500	33771460	9660	9660	9660	9660	0
41	20241017	180400	33771460	9660	9660	9660	9660	0
42	20241017	180300	33771460	9660	9660	9660	9660	0
43	20241017	180200	33771460	9660	9660	9660	9660	0
44	20241017	180100	33771460	9660	9660	9660	9660	0
45	20241017	180000	33771460	9660	9660	9660	9660	0
46	20241017	175900	33771460	9660	9660	9660	9660	0
47	20241017	175800	33771460	9660	9660	9660	9660	0
48	20241017	175700	33771460	9660	9660	9660	9660	0
49	20241017	175600	33771460	9660	9660	9660	9660	0
50	20241017	175500	33771460	9660	9660	9660	9660	0
51	20241017	175400	33771460	9660	9660	9660	9660	0
52	20241017	175300	33771460	9660	9660	9660	9660	0
53	20241017	175200	33771460	9660	9660	9660	9660	0
54	20241017	175100	33771460	9660	9660	9660	9660	0
55	20241017	175000	33771460	9660	9660	9660	9660	0
56	20241017	174900	33771460	9660	9660	9660	9660	0
57	20241017	174800	33771460	9660	9660	9660	9660	0
58	20241017	174700	33771460	9660	9660	9660	9660	0
59	20241017	174600	33771460	9660	9660	9660	9660	0
60	20241017	174500	33771460	9660	9660	9660	9660	0
61	20241017	174400	33771460	9660	9660	9660	9660	0
62	20241017	174300	33771460	9660	9660	9660	9660	66
63	20241017	174200	33771460	9660	9660	9660	9660	0
64	20241017	174100	33771460	9660	9660	9660	9660	0
65	20241017	174000	33771460	9660	9660	9660	9660	0
66	20241017	173900	33771460	9660	9660	9660	9660	0
67	20241017	173800	33771460	9660	9660	9660	9660	0
68	20241017	173700	33771460	9660	9660	9660	9660	0
69	20241017	173600	33771460	9660	9660	9660	9660	0
70	20241017	173500	33771460	9660	9660	9660	9660	0
71	20241017	173400	33771460	9660	9660	9660	9660	0
72	20241017	173300	33771460	9660	9660	9660	9660	0
73	20241017	173200	33771460	9660	9660	9660	9660	0
74	20241017	173100	33771460	9660	9660	9660	9660	0
75	20241017	173000	33771460	9660	9660	9660	9660	0
76	20241017	172900	33771460	9660	9660	9660	9660	0
77	20241017	172800	33771460	9660	9660	9660	9660	0
78	20241017	172700	33771460	9660	9660	9660	9660	0
79	20241017	172600	33771460	9660	9660	9660	9660	0
80	20241017	172500	33771460	9660	9660	9660	9660	0
81	20241017	172400	33771460	9660	9660	9660	9660	0
82	20241017	172300	33771460	9660	9660	9660	9660	0
83	20241017	172200	33771460	9660	9660	9660	9660	0
84	20241017	172100	33771460	9660	9660	9660	9660	0
85	20241017	172000	33771460	9660	9660	9660	9660	0
86	20241017	171900	33771460	9660	9660	9660	9660	0
87	20241017	171800	33771460	9660	9660	9660	9660	0
88	20241017	171700	33771460	9660	9660	9660	9660	0
89	20241017	171600	33771460	9660	9660	9660	9660	0
90	20241017	171500	33771460	9660	9660	9660	9660	0
91	20241017	171400	33771460	9660	9660	9660	9660	0
92	20241017	171300	33771460	9660	9660	9660	9660	66
93	20241017	171200	33771460	9660	9660	9660	9660	0
94	20241017	171100	33771460	9660	9660	9660	9660	0
95	20241017	171000	33771460	9660	9660	9660	9660	0
96	20241017	170900	33771460	9660	9660	9660	9660	0
97	20241017	170800	33771460	9660	9660	9660	9660	0
98	20241017	170700	33771460	9660	9660	9660	9660	0
99	20241017	170600	33771460	9660	9660	9660	9660	0
100	20241017	170500	33771460	9660	9660	9660	9660	0
101	20241017	170400	33771460	9660	9660	9660	9660	0
102	20241017	170300	33771460	9660	9660	9660	9660	0
103	20241017	170200	33771460	9660	9660	9660	9660	0
104	20241017	170100	33771460	9660	9660	9660	9660	0
105	20241017	170000	33771460	9660	9660	9660	9660	0
106	20241017	165900	33771460	9660	9660	9660	9660	0
107	20241017	165800	33771460	9660	9660	9660	9660	0
108	20241017	165700	33771460	9660	9660	9660	9660	0
109	20241017	165600	33771460	9660	9660	9660	9660	0
110	20241017	165500	33771460	9660	9660	9660	9660	0
111	20241017	165400	33771460	9660	9660	9660	9660	0
112	20241017	165300	33771460	9660	9660	9660	9660	0
113	20241017	165200	33771460	9660	9660	9660	9660	0
114	20241017	165100	33771460	9660	9660	9660	9660	0
115	20241017	165000	33771460	9660	9660	9660	9660	0
116	20241017	164900	33771460	9660	9660	9660	9660	0
117	20241017	164800	33771460	9660	9660	9660	9660	0
118	20241017	164700	33771460	9660	9660	9660	9660	0
119	20241017	164600	33771460	9660	9660	9660	9660	0
120	20241017	164500	33771460	9660	9660	9660	9660	0
121	20241017	164400	33771460	9660	9660	9660	9660	0
122	20241017	164300	33771460	9660	9660	9660	9660	66
123	20241017	164200	33771460	9660	9660	9660	9660	0
124	20241017	164100	33771460	9660	9660	9660	9660	0
125	20241017	164000	33771460	9660	9660	9660	9660	0
126	20241017	163900	33771460	9660	9660	9660	9660	0
127	20241017	163800	33771460	9660	9660	9660	9660	0
128	20241017	163700	33771460	9660	9660	9660	9660	0
129	20241017	163600	33771460	9660	9660	9660	9660	0
130	20241017	163500	33771460	9660	9660	9660	9660	0
131	20241017	163400	33771460	9660	9660	9660	9660	0
132	20241017	163300	33771460	9660	9660	9660	9660	0
133	20241017	163200	33771460	9660	9660	9660	9660	0
134	20241017	163100	33771460	9660	9660	9660	9660	0
135	20241017	163000	33771460	9660	9660	9660	9660	0
136	20241017	162900	33771460	9660	9660	9660	9660	0
137	20241017	162800	33771460	9660	9660	9660	9660	0
138	20241017	162700	33771460	9660	9660	9660	9660	0
139	20241017	162600	33771460	9660	9660	9660	9660	0
140	20241017	162500	33771460	9660	9660	9660	9660	0
141	20241017	162400	33771460	9660	9660	9660	9660	0
142	20241017	162300	33771460	9660	9660	9660	9660	0
143	20241017	162200	33771460	9660	9660	9660	9660	0
144	20241017	162100	33771460	9660	9660	9660	9660	0
145	20241017	162000	33771460	9660	9660	9660	9660	0
146	20241017	161900	33771460	9660	9660	9660	9660	0
147	20241017	161800	33771460	9660	9660	9660	9660	0
148	20241017	161700	33771460	9660	9660	9660	9660	0
149	20241017	161600	33771460	9660	9660	9660	9660	0
150	20241017	161500	33771460	9660	9660	9660	9660	0
151	20241017	161400	33771460	9660	9660	9660	9660	0
152	20241017	161300	33771460	9660	9660	9660	9660	66
153	20241017	161200	33771460	9660	9660	9660	9660	0
154	20241017	161100	33771460	9660	9660	9660	9660	0
155	20241017	161000	33771460	9660	9660	9660	9660	0
156	20241017	160900	33771460	9660	9660	9660	9660	0
157	20241017	160800	33771460	9660	9660	9660	9660	0
158	20241017	160700	33771460	9660	9660	9660	9660	0
159	20241017	160600	33771460	9660	9660	9660	9660	0
160	20241017	160500	33771460	9660	9660	9660	9660	0
161	20241017	160400	33771460	9660	9660	9660	9660	0
162	20241017	160300	33771460	9660	9660	9660	9660	0
163	20241017	160200	33771460	9660	9660	9660	9660	0
164	20241017	160100	33771460	9660	9660	9660	9660	0
165	20241017	160000	33771460	9660	9660	9660	9660	0
166	20241017	155900	33771460	9660	9660	9660	9660	0
167	20241017	155800	33771460	9660	9660	9660	9660	0
168	20241017	155700	33771460	9660	9660	9660	9660	0
169	20241017	155600	33771460	9660	9660	9660	9660	0
170	20241017	155500	33771460	9660	9660	9660	9660	0
171	20241017	155400	33771460	9660	9660	9660	9660	0
172	20241017	155300	33771460	9660	9660	9660	9660	0
173	20241017	155200	33771460	9660	9660	9660	9660	0
174	20241017	155100	33771460	9660	9660	9660	9660	0
175	20241017	155000	33771460	9660	9660	9660	9660	0
176	20241017	154900	33771460	9660	9660	9660	9660	0
177	20241017	154800	33771460	9660	9660	9660	9660	0
178	20241017	154700	33771460	9660	9660	9660	9660	0
179	20241017	154600	33771460	9660	9660	9660	9660	0
180	20241017	154500	33771460	9660	9660	9660	9660	0
181	20241017	154400	33771460	9660	9660	9660	9660	0
182	20241017	154300	33771460	9660	9660	9660	9660	66
183	20241017	154200	33771460	9660	9660	9660	9660	0
184	20241017	154100	33771460	9660	9660	9660	9660	0
185	20241017	154000	33771460	9660	9660	9660	9660	0
186	20241017	153900	33771460	9660	9660	9660	9660	0
187	20241017	153800	33771460	9660	9660	9660	9660	0
188	20241017	153700	33771460	9660	9660	9660	9660	0
189	20241017	153600	33771460	9660	9660	9660	9660	0
190	20241017	153500	33771460	9660	9660	9660	9660	0
191	20241017	153400	33771460	9660	9660	9660	9660	0
192	20241017	153300	33771460	9660	9660	9660	9660	0
193	20241017	153200	33771460	9660	9660	9660	9660	0
194	20241017	153100	33771460	9660	9660	9660	9660	0
195	20241017	153000	33771460	9660	9660	9660	9660	66
196	20241017	152900	33133900	9640	9640	9640	9640	0
197	20241017	152800	33133900	9640	9640	9640	9640	0
198	20241017	152700	33133900	9640	9640	9640	9640	0
199	20241017	152600	33133900	9640	9640	9640	9640	0
200	20241017	152500	33133900	9640	9640	9640	9640	0
201	20241017	152400	33133900	9640	9640	9640	9640	0
202	20241017	152300	33133900	9640	9640	9640	9640	0
203	20241017	152200	33133900	9640	9640	9640	9640	0
204	20241017	152100	33133900	9640	9640	9640	9640	0
205	20241017	152000	33133900	9640	9640	9640	9640	0
206	20241017	151900	33133900	9640	9640	9640	9640	0
207	20241017	151800	33133900	9640	9640	9640	9640	0
208	20241017	151700	33133900	9640	9640	9640	9640	0
209	20241017	151600	33133900	9640	9640	9640	9640	0
210	20241017	151500	33133900	9640	9640	9640	9640	0
211	20241017	151400	33133900	9640	9640	9640	9640	51
212	20241017	151300	32642260	9660	9660	9660	9660	0
213	20241017	151200	32642260	9660	9660	9660	9660	0
214	20241017	151100	32642260	9660	9660	9660	9660	0
215	20241017	151000	32642260	9660	9660	9660	9660	0
216	20241017	150900	32642260	9660	9660	9660	9660	0
217	20241017	150800	32642260	9660	9660	9660	9660	0
218	20241017	150700	32642260	9660	9660	9660	9660	0
219	20241017	150600	32642260	9660	9660	9660	9660	0
220	20241017	150500	32642260	9660	9660	9660	9660	4
221	20241017	150400	32603620	9670	9670	9670	9670	0
222	20241017	150300	32603620	9670	9670	9670	9670	0
223	20241017	150200	32603620	9670	9670	9670	9670	0
224	20241017	150100	32603620	9670	9670	9670	9670	0
225	20241017	150000	32603620	9670	9670	9670	9670	0
226	20241017	145900	32603620	9670	9670	9670	9670	0
227	20241017	145800	32603620	9670	9670	9670	9670	0
228	20241017	145700	32603620	9670	9670	9670	9670	0
229	20241017	145600	32603620	9670	9670	9670	9670	2
230	20241017	145500	32584280	9610	9650	9650	9610	648
231	20241017	145400	26346200	9650	9650	9650	9650	0
232	20241017	145300	26346200	9650	9650	9650	9650	0
233	20241017	145200	26346200	9650	9650	9650	9650	0
234	20241017	145100	26346200	9650	9650	9650	9650	20
235	20241017	145000	26153200	9670	9670	9670	9670	0
236	20241017	144900	26153200	9670	9670	9670	9670	0
237	20241017	144800	26153200	9670	9670	9670	9670	0
238	20241017	144700	26153200	9670	9670	9670	9670	0
239	20241017	144600	26153200	9670	9670	9670	9670	0
240	20241017	144500	26153200	9670	9670	9670	9670	1
241	20241017	144400	26143530	9650	9650	9650	9650	2
242	20241017	144300	26124230	9660	9660	9660	9660	0
243	20241017	144200	26124230	9660	9660	9660	9660	0
244	20241017	144100	26124230	9660	9660	9660	9660	1
245	20241017	144000	26114570	9650	9650	9650	9650	0
246	20241017	143900	26114570	9650	9650	9650	9650	0
247	20241017	143800	26114570	9650	9650	9650	9650	0
248	20241017	143700	26114570	9650	9650	9650	9650	0
249	20241017	143600	26114570	9650	9650	9650	9650	0
250	20241017	143500	26114570	9650	9650	9650	9650	0
251	20241017	143400	26114570	9650	9650	9650	9650	0
252	20241017	143300	26114570	9650	9650	9650	9650	3
253	20241017	143200	26085620	9650	9650	9650	9650	2
254	20241017	143100	26066320	9650	9650	9650	9650	1
255	20241017	143000	26056670	9650	9650	9650	9650	0
256	20241017	142900	26056670	9650	9650	9650	9650	0
257	20241017	142800	26056670	9650	9650	9650	9650	0
258	20241017	142700	26056670	9650	9650	9650	9650	0
259	20241017	142600	26056670	9650	9650	9650	9650	91
260	20241017	142500	25178520	9650	9650	9650	9650	500
261	20241017	142400	20353520	9650	9650	9650	9650	0
262	20241017	142300	20353520	9650	9650	9650	9650	0
263	20241017	142200	20353520	9650	9650	9650	9650	0
264	20241017	142100	20353520	9650	9670	9670	9650	100
265	20241017	142000	19386640	9670	9670	9670	9670	55
266	20241017	141900	18854790	9670	9670	9670	9670	0
267	20241017	141800	18854790	9670	9670	9670	9670	0
268	20241017	141700	18854790	9670	9670	9670	9670	0
269	20241017	141600	18854790	9670	9670	9670	9670	0
270	20241017	141500	18854790	9670	9670	9670	9670	0
271	20241017	141400	18854790	9670	9670	9670	9670	1
272	20241017	141300	18845120	9670	9670	9670	9670	1
273	20241017	141200	18835450	9670	9670	9670	9670	50
274	20241017	141100	18351950	9680	9680	9680	9680	0
275	20241017	141000	18351950	9680	9680	9680	9680	0
276	20241017	140900	18351950	9680	9680	9680	9680	0
277	20241017	140800	18351950	9680	9680	9680	9680	0
278	20241017	140700	18351950	9680	9680	9680	9680	0
279	20241017	140600	18351950	9680	9680	9680	9680	0
280	20241017	140500	18351950	9680	9680	9680	9680	0
281	20241017	140400	18351950	9680	9680	9680	9680	0
282	20241017	140300	18351950	9680	9680	9680	9680	0
283	20241017	140200	18351950	9680	9680	9680	9680	0
284	20241017	140100	18351950	9680	9680	9680	9680	0
285	20241017	140000	18351950	9680	9680	9680	9680	0
286	20241017	135900	18351950	9680	9680	9680	9680	0
287	20241017	135800	18351950	9680	9680	9680	9680	0
288	20241017	135700	18351950	9680	9680	9680	9680	0
289	20241017	135600	18351950	9680	9680	9680	9680	0
290	20241017	135500	18351950	9680	9680	9680	9680	0
291	20241017	135400	18351950	9680	9680	9680	9680	1
292	20241017	135300	18342270	9670	9670	9670	9670	0
293	20241017	135200	18342270	9670	9670	9670	9670	11
294	20241017	135100	18235900	9680	9680	9680	9680	0
295	20241017	135000	18235900	9680	9680	9680	9680	0
296	20241017	134900	18235900	9680	9680	9680	9680	0
297	20241017	134800	18235900	9680	9650	9680	9650	2
298	20241017	134700	18216570	9680	9680	9680	9680	0
299	20241017	134600	18216570	9680	9680	9680	9680	0
300	20241017	134500	18216570	9680	9680	9680	9680	0
301	20241017	134400	18216570	9680	9660	9680	9660	101
302	20241017	134300	17240360	9650	9650	9650	9650	0
303	20241017	134200	17240360	9650	9630	9650	9630	260
304	20241017	134100	14735640	9630	9630	9630	9630	0
305	20241017	134000	14735640	9630	9630	9630	9630	0
306	20241017	133900	14735640	9630	9630	9630	9630	0
307	20241017	133800	14735640	9630	9630	9630	9630	0
308	20241017	133700	14735640	9630	9630	9630	9630	0
309	20241017	133600	14735640	9630	9630	9630	9630	1
310	20241017	133500	14726010	9630	9630	9630	9630	0
311	20241017	133400	14726010	9630	9630	9630	9630	0
312	20241017	133300	14726010	9630	9630	9630	9630	0
313	20241017	133200	14726010	9630	9630	9630	9630	0
314	20241017	133100	14726010	9630	9630	9630	9630	0
315	20241017	133000	14726010	9630	9630	9630	9630	1
316	20241017	132900	14716380	9640	9640	9640	9640	0
317	20241017	132800	14716380	9640	9640	9640	9640	0
318	20241017	132700	14716380	9640	9640	9640	9640	0
319	20241017	132600	14716380	9640	9640	9640	9640	0
320	20241017	132500	14716380	9640	9640	9640	9640	0
321	20241017	132400	14716380	9640	9640	9640	9640	1
322	20241017	132300	14706740	9640	9640	9640	9640	0
323	20241017	132200	14706740	9640	9640	9640	9640	0
324	20241017	132100	14706740	9640	9640	9640	9640	0
325	20241017	132000	14706740	9640	9640	9640	9640	0
326	20241017	131900	14706740	9640	9640	9640	9640	0
327	20241017	131800	14706740	9640	9640	9640	9640	1
328	20241017	131700	14697100	9640	9640	9640	9640	0
329	20241017	131600	14697100	9640	9640	9640	9640	0
330	20241017	131500	14697100	9640	9640	9640	9640	0
331	20241017	131400	14697100	9640	9640	9640	9640	0
332	20241017	131300	14697100	9640	9640	9640	9640	0
333	20241017	131200	14697100	9640	9640	9640	9640	1
334	20241017	131100	14687460	9640	9640	9640	9640	0
335	20241017	131000	14687460	9640	9640	9640	9640	0
336	20241017	130900	14687460	9640	9640	9640	9640	2
337	20241017	130800	14668180	9640	9640	9640	9640	0
338	20241017	130700	14668180	9640	9640	9640	9640	0
339	20241017	130600	14668180	9640	9640	9640	9640	0
340	20241017	130500	14668180	9640	9640	9640	9640	0
341	20241017	130400	14668180	9640	9640	9640	9640	0
342	20241017	130300	14668180	9640	9640	9640	9640	0
343	20241017	130200	14668180	9640	9640	9640	9640	0
344	20241017	130100	14668180	9640	9640	9640	9640	0
345	20241017	130000	14668180	9640	9640	9640	9640	0
346	20241017	125900	14668180	9640	9640	9640	9640	0
347	20241017	125800	14668180	9640	9640	9640	9640	0
348	20241017	125700	14668180	9640	9640	9640	9640	0
349	20241017	125600	14668180	9640	9640	9640	9640	0
350	20241017	125500	14668180	9640	9640	9640	9640	13
351	20241017	125400	14542860	9600	9600	9600	9600	0
352	20241017	125300	14542860	9600	9600	9600	9600	0
353	20241017	125200	14542860	9600	9600	9600	9600	0
354	20241017	125100	14542860	9600	9600	9600	9600	0
355	20241017	125000	14542860	9600	9600	9600	9600	0
356	20241017	124900	14542860	9600	9600	9600	9600	0
357	20241017	124800	14542860	9600	9600	9600	9600	0
358	20241017	124700	14542860	9600	9600	9600	9600	0
359	20241017	124600	14542860	9600	9600	9600	9600	0
360	20241017	124500	14542860	9600	9600	9600	9600	0
361	20241017	124400	14542860	9600	9600	9600	9600	0
362	20241017	124300	14542860	9600	9600	9600	9600	0
363	20241017	124200	14542860	9600	9600	9600	9600	0
364	20241017	124100	14542860	9600	9600	9600	9600	0
365	20241017	124000	14542860	9600	9600	9600	9600	0
366	20241017	123900	14542860	9600	9600	9600	9600	0
367	20241017	123800	14542860	9600	9600	9600	9600	0
368	20241017	123700	14542860	9600	9600	9600	9600	0
369	20241017	123600	14542860	9600	9600	9600	9600	0
370	20241017	123500	14542860	9600	9600	9600	9600	0
371	20241017	123400	14542860	9600	9600	9600	9600	0
372	20241017	123300	14542860	9600	9600	9600	9600	0
373	20241017	123200	14542860	9600	9600	9600	9600	0
374	20241017	123100	14542860	9600	9600	9600	9600	0
375	20241017	123000	14542860	9600	9600	9600	9600	0
376	20241017	122900	14542860	9600	9600	9600	9600	0
377	20241017	122800	14542860	9600	9600	9600	9600	0
378	20241017	122700	14542860	9600	9600	9600	9600	0
379	20241017	122600	14542860	9600	9600	9600	9600	0
380	20241017	122500	14542860	9600	9600	9600	9600	0
381	20241017	122400	14542860	9600	9600	9600	9600	0
382	20241017	122300	14542860	9600	9600	9600	9600	0
383	20241017	122200	14542860	9600	9600	9600	9600	0
384	20241017	122100	14542860	9600	9600	9600	9600	1
385	20241017	122000	14533260	9600	9600	9600	9600	0
386	20241017	121900	14533260	9600	9600	9600	9600	0
387	20241017	121800	14533260	9600	9600	9600	9600	0
388	20241017	121700	14533260	9600	9600	9600	9600	0
389	20241017	121600	14533260	9600	9600	9600	9600	0
390	20241017	121500	14533260	9600	9600	9600	9600	0
391	20241017	121400	14533260	9600	9600	9600	9600	0
392	20241017	121300	14533260	9600	9600	9600	9600	0
393	20241017	121200	14533260	9600	9600	9600	9600	14
394	20241017	121100	14398860	9640	9640	9640	9640	0
395	20241017	121000	14398860	9640	9640	9640	9640	0
396	20241017	120900	14398860	9640	9640	9640	9640	0
397	20241017	120800	14398860	9640	9640	9640	9640	0
398	20241017	120700	14398860	9640	9640	9640	9640	0
399	20241017	120600	14398860	9640	9640	9640	9640	0
400	20241017	120500	14398860	9640	9640	9640	9640	0
401	20241017	120400	14398860	9640	9640	9640	9640	1
402	20241017	120300	14389220	9650	9650	9650	9650	0
403	20241017	120200	14389220	9650	9650	9650	9650	0
404	20241017	120100	14389220	9650	9650	9650	9650	0
405	20241017	120000	14389220	9650	9650	9650	9650	0
406	20241017	115900	14389220	9650	9650	9650	9650	0
407	20241017	115800	14389220	9650	9650	9650	9650	0
408	20241017	115700	14389220	9650	9650	9650	9650	0
409	20241017	115600	14389220	9650	9650	9650	9650	0
410	20241017	115500	14389220	9650	9650	9650	9650	0
411	20241017	115400	14389220	9650	9650	9650	9650	0
412	20241017	115300	14389220	9650	9650	9650	9650	0
413	20241017	115200	14389220	9650	9650	9650	9650	0
414	20241017	115100	14389220	9650	9650	9650	9650	0
415	20241017	115000	14389220	9650	9650	9650	9650	0
416	20241017	114900	14389220	9650	9650	9650	9650	0
417	20241017	114800	14389220	9650	9650	9650	9650	0
418	20241017	114700	14389220	9650	9650	9650	9650	0
419	20241017	114600	14389220	9650	9650	9650	9650	0
420	20241017	114500	14389220	9650	9650	9650	9650	0
421	20241017	114400	14389220	9650	9650	9650	9650	0
422	20241017	114300	14389220	9650	9650	9650	9650	0
423	20241017	114200	14389220	9650	9650	9650	9650	0
424	20241017	114100	14389220	9650	9650	9650	9650	2
425	20241017	114000	14369920	9650	9650	9650	9650	0
426	20241017	113900	14369920	9650	9650	9650	9650	0
427	20241017	113800	14369920	9650	9650	9650	9650	0
428	20241017	113700	14369920	9650	9650	9650	9650	0
429	20241017	113600	14369920	9650	9660	9670	9650	31
430	20241017	113500	14070230	9650	9650	9650	9650	0
431	20241017	113400	14070230	9650	9650	9650	9650	0
432	20241017	113300	14070230	9650	9650	9650	9650	4
433	20241017	113200	14031630	9640	9640	9640	9640	0
434	20241017	113100	14031630	9640	9640	9640	9640	0
435	20241017	113000	14031630	9640	9640	9640	9640	0
436	20241017	112900	14031630	9640	9640	9640	9640	0
437	20241017	112800	14031630	9640	9640	9640	9640	0
438	20241017	112700	14031630	9640	9640	9640	9640	380
439	20241017	112600	10368430	9640	9640	9640	9640	0
440	20241017	112500	10368430	9640	9640	9640	9640	0
441	20241017	112400	10368430	9640	9640	9640	9640	0
442	20241017	112300	10368430	9640	9640	9640	9640	0
443	20241017	112200	10368430	9640	9640	9640	9640	0
444	20241017	112100	10368430	9640	9640	9640	9640	10
445	20241017	112000	10272030	9640	9640	9640	9640	0
446	20241017	111900	10272030	9640	9640	9640	9640	0
447	20241017	111800	10272030	9640	9630	9640	9630	142
448	20241017	111700	8903620	9640	9640	9640	9640	0
449	20241017	111600	8903620	9640	9640	9640	9640	1
450	20241017	111500	8893980	9640	9640	9640	9640	0
451	20241017	111400	8893980	9640	9640	9640	9640	0
452	20241017	111300	8893980	9640	9640	9640	9640	0
453	20241017	111200	8893980	9640	9640	9640	9640	0
454	20241017	111100	8893980	9640	9640	9640	9640	0
455	20241017	111000	8893980	9640	9640	9640	9640	0
456	20241017	110900	8893980	9640	9640	9640	9640	2
457	20241017	110800	8874700	9620	9620	9620	9620	0
458	20241017	110700	8874700	9620	9620	9620	9620	0
459	20241017	110600	8874700	9620	9620	9620	9620	0
460	20241017	110500	8874700	9620	9620	9620	9620	0
461	20241017	110400	8874700	9620	9620	9620	9620	0
462	20241017	110300	8874700	9620	9620	9620	9620	0
463	20241017	110200	8874700	9620	9620	9620	9620	0
464	20241017	110100	8874700	9620	9610	9620	9610	235
465	20241017	110000	6615170	9610	9610	9610	9610	0
466	20241017	105900	6615170	9610	9610	9610	9610	0
467	20241017	105800	6615170	9610	9610	9610	9610	0
468	20241017	105700	6615170	9610	9610	9610	9610	0
469	20241017	105600	6615170	9610	9610	9610	9610	0
470	20241017	105500	6615170	9610	9610	9610	9610	18
471	20241017	105400	6442190	9610	9610	9610	9610	0
472	20241017	105300	6442190	9610	9610	9610	9610	0
473	20241017	105200	6442190	9610	9610	9610	9610	0
474	20241017	105100	6442190	9610	9610	9610	9610	0
475	20241017	105000	6442190	9610	9610	9610	9610	0
476	20241017	104900	6442190	9610	9610	9610	9610	0
477	20241017	104800	6442190	9610	9610	9610	9610	0
478	20241017	104700	6442190	9610	9610	9610	9610	0
479	20241017	104600	6442190	9610	9610	9610	9610	1
480	20241017	104500	6432580	9600	9600	9600	9600	0
481	20241017	104400	6432580	9600	9600	9600	9600	41
482	20241017	104300	6038980	9600	9600	9600	9600	9
483	20241017	104200	5952580	9570	9570	9570	9570	0
484	20241017	104100	5952580	9570	9570	9570	9570	0
485	20241017	104000	5952580	9570	9570	9570	9570	0
486	20241017	103900	5952580	9570	9570	9570	9570	0
487	20241017	103800	5952580	9570	9590	9590	9570	200
488	20241017	103700	4035790	9620	9620	9620	9620	0
489	20241017	103600	4035790	9620	9620	9620	9620	0
490	20241017	103500	4035790	9620	9620	9620	9620	0
491	20241017	103400	4035790	9620	9620	9620	9620	0
492	20241017	103300	4035790	9620	9620	9620	9620	0
493	20241017	103200	4035790	9620	9620	9620	9620	0
494	20241017	103100	4035790	9620	9620	9620	9620	0
495	20241017	103000	4035790	9620	9620	9620	9620	0
496	20241017	102900	4035790	9620	9620	9620	9620	0
497	20241017	102800	4035790	9620	9620	9620	9620	0
498	20241017	102700	4035790	9620	9620	9620	9620	0
499	20241017	102600	4035790	9620	9620	9620	9620	0
500	20241017	102500	4035790	9620	9620	9620	9620	0
501	20241017	102400	4035790	9620	9620	9620	9620	0
502	20241017	102300	4035790	9620	9620	9620	9620	0
503	20241017	102200	4035790	9620	9620	9620	9620	0
504	20241017	102100	4035790	9620	9620	9620	9620	0
505	20241017	102000	4035790	9620	9620	9620	9620	0
506	20241017	101900	4035790	9620	9620	9620	9620	1
507	20241017	101800	4026170	9620	9620	9620	9620	0
508	20241017	101700	4026170	9620	9620	9620	9620	0
509	20241017	101600	4026170	9620	9620	9620	9620	0
510	20241017	101500	4026170	9620	9620	9620	9620	0
511	20241017	101400	4026170	9620	9620	9620	9620	0
512	20241017	101300	4026170	9620	9620	9620	9620	0
513	20241017	101200	4026170	9620	9620	9620	9620	0
514	20241017	101100	4026170	9620	9620	9620	9620	0
515	20241017	101000	4026170	9620	9620	9620	9620	0
516	20241017	100900	4026170	9620	9620	9620	9620	50
517	20241017	100800	3545170	9640	9640	9640	9640	0
518	20241017	100700	3545170	9640	9640	9640	9640	0
519	20241017	100600	3545170	9640	9640	9640	9640	0
520	20241017	100500	3545170	9640	9640	9640	9640	1
521	20241017	100400	3535530	9640	9640	9640	9640	0
522	20241017	100300	3535530	9640	9640	9640	9640	0
523	20241017	100200	3535530	9640	9640	9640	9640	0
524	20241017	100100	3535530	9640	9640	9640	9640	0
525	20241017	100000	3535530	9640	9640	9640	9640	0
526	20241017	095900	3535530	9640	9640	9640	9640	0
527	20241017	095800	3535530	9640	9640	9640	9640	50
528	20241017	095700	3053530	9590	9590	9590	9590	30
529	20241017	095600	2765830	9590	9590	9590	9590	21
530	20241017	095500	2564440	9600	9610	9610	9600	104
531	20241017	095400	1565620	9620	9620	9620	9620	0
532	20241017	095300	1565620	9620	9620	9620	9620	20
533	20241017	095200	1373220	9630	9630	9630	9630	0
534	20241017	095100	1373220	9630	9630	9630	9630	0
535	20241017	095000	1373220	9630	9630	9630	9630	0
536	20241017	094900	1373220	9630	9630	9630	9630	0
537	20241017	094800	1373220	9630	9630	9630	9630	0
538	20241017	094700	1373220	9630	9630	9630	9630	0
539	20241017	094600	1373220	9630	9630	9630	9630	0
540	20241017	094500	1373220	9630	9630	9630	9630	0
541	20241017	094400	1373220	9630	9630	9630	9630	0
542	20241017	094300	1373220	9630	9630	9630	9630	0
543	20241017	094200	1373220	9630	9630	9630	9630	10
544	20241017	094100	1276920	9640	9640	9640	9640	0
545	20241017	094000	1276920	9640	9640	9640	9640	0
546	20241017	093900	1276920	9640	9640	9640	9640	0
547	20241017	093800	1276920	9640	9640	9640	9640	0
548	20241017	093700	1276920	9640	9640	9640	9640	0
549	20241017	093600	1276920	9640	9640	9640	9640	0
550	20241017	093500	1276920	9640	9640	9640	9640	0
551	20241017	093400	1276920	9640	9640	9640	9640	0
552	20241017	093300	1276920	9640	9640	9640	9640	0
553	20241017	093200	1276920	9640	9640	9640	9640	0
554	20241017	093100	1276920	9640	9640	9640	9640	0
555	20241017	093000	1276920	9640	9640	9640	9640	0
556	20241017	092900	1276920	9640	9640	9640	9640	0
557	20241017	092800	1276920	9640	9640	9640	9640	0
558	20241017	092700	1276920	9640	9640	9640	9640	0
559	20241017	092600	1276920	9640	9640	9640	9640	0
560	20241017	092500	1276920	9640	9640	9640	9640	0
561	20241017	092400	1276920	9640	9640	9640	9640	0
562	20241017	092300	1276920	9640	9640	9640	9640	0
563	20241017	092200	1276920	9640	9640	9640	9640	0
564	20241017	092100	1276920	9640	9640	9640	9640	0
565	20241017	092000	1276920	9640	9640	9640	9640	0
566	20241017	091900	1276920	9640	9600	9640	9600	31
567	20241017	091800	979280	9600	9600	9600	9600	0
568	20241017	091700	979280	9600	9600	9600	9600	0
569	20241017	091600	979280	9600	9600	9600	9600	0
570	20241017	091500	979280	9600	9600	9600	9600	0
571	20241017	091400	979280	9600	9600	9600	9600	0
572	20241017	091300	979280	9600	9600	9600	9600	0
573	20241017	091200	979280	9600	9600	9600	9600	0
574	20241017	091100	979280	9600	9600	9600	9600	0
575	20241017	091000	979280	9600	9600	9600	9600	100
576	20241017	090900	19280	9640	9640	9640	9640	0
577	20241017	090800	19280	9640	9640	9640	9640	0
578	20241017	090700	19280	9640	9640	9640	9640	0
579	20241017	090600	19280	9640	9640	9640	9640	0
580	20241017	090500	19280	9640	9640	9640	9640	0
581	20241017	090400	19280	9640	9640	9640	9640	1
582	20241017	090300	9640	9640	9640	9640	9640	0
583	20241017	090200	9640	9640	9640	9640	9640	0
584	20241017	090100	9640	9640	9640	9640	9640	0
585	20241017	090000	9640	9640	9640	9640	9640	1