KissMeData/004650/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	184300	67370600	9360	9360	9360	9360	465
3	20241024	184200	67370600	9360	9360	9360	9360	0
4	20241024	184100	67370600	9360	9360	9360	9360	0
5	20241024	184000	67370600	9360	9360	9360	9360	0
6	20241024	183900	67370600	9360	9360	9360	9360	0
7	20241024	183800	67370600	9360	9360	9360	9360	0
8	20241024	183700	67370600	9360	9360	9360	9360	0
9	20241024	183600	67370600	9360	9360	9360	9360	0
10	20241024	183500	67370600	9360	9360	9360	9360	0
11	20241024	183400	67370600	9360	9360	9360	9360	0
12	20241024	183300	67370600	9360	9360	9360	9360	0
13	20241024	183200	67370600	9360	9360	9360	9360	0
14	20241024	183100	67370600	9360	9360	9360	9360	0
15	20241024	183000	67370600	9360	9360	9360	9360	0
16	20241024	182900	67370600	9360	9360	9360	9360	0
17	20241024	182800	67370600	9360	9360	9360	9360	0
18	20241024	182700	67370600	9360	9360	9360	9360	0
19	20241024	182600	67370600	9360	9360	9360	9360	0
20	20241024	182500	67370600	9360	9360	9360	9360	0
21	20241024	182400	67370600	9360	9360	9360	9360	0
22	20241024	182300	67370600	9360	9360	9360	9360	0
23	20241024	182200	67370600	9360	9360	9360	9360	0
24	20241024	182100	67370600	9360	9360	9360	9360	0
25	20241024	182000	67370600	9360	9360	9360	9360	0
26	20241024	181900	67370600	9360	9360	9360	9360	0
27	20241024	181800	67370600	9360	9360	9360	9360	0
28	20241024	181700	67370600	9360	9360	9360	9360	0
29	20241024	181600	67370600	9360	9360	9360	9360	0
30	20241024	181500	67370600	9360	9360	9360	9360	0
31	20241024	181400	67370600	9360	9360	9360	9360	0
32	20241024	181300	67370600	9360	9360	9360	9360	465
33	20241024	181200	67370600	9360	9360	9360	9360	0
34	20241024	181100	67370600	9360	9360	9360	9360	0
35	20241024	181000	67370600	9360	9360	9360	9360	0
36	20241024	180900	67370600	9360	9360	9360	9360	0
37	20241024	180800	67370600	9360	9360	9360	9360	0
38	20241024	180700	67370600	9360	9360	9360	9360	0
39	20241024	180600	67370600	9360	9360	9360	9360	0
40	20241024	180500	67370600	9360	9360	9360	9360	0
41	20241024	180400	67370600	9360	9360	9360	9360	0
42	20241024	180300	67370600	9360	9360	9360	9360	0
43	20241024	180200	67370600	9360	9360	9360	9360	0
44	20241024	180100	67370600	9360	9360	9360	9360	0
45	20241024	180000	67370600	9360	9360	9360	9360	0
46	20241024	175900	67370600	9360	9360	9360	9360	0
47	20241024	175800	67370600	9360	9360	9360	9360	0
48	20241024	175700	67370600	9360	9360	9360	9360	0
49	20241024	175600	67370600	9360	9360	9360	9360	0
50	20241024	175500	67370600	9360	9360	9360	9360	0
51	20241024	175400	67370600	9360	9360	9360	9360	0
52	20241024	175300	67370600	9360	9360	9360	9360	0
53	20241024	175200	67370600	9360	9360	9360	9360	0
54	20241024	175100	67370600	9360	9360	9360	9360	0
55	20241024	175000	67370600	9360	9360	9360	9360	0
56	20241024	174900	67370600	9360	9360	9360	9360	0
57	20241024	174800	67370600	9360	9360	9360	9360	0
58	20241024	174700	67370600	9360	9360	9360	9360	0
59	20241024	174600	67370600	9360	9360	9360	9360	0
60	20241024	174500	67370600	9360	9360	9360	9360	0
61	20241024	174400	67370600	9360	9360	9360	9360	0
62	20241024	174300	67370600	9360	9360	9360	9360	465
63	20241024	174200	67370600	9360	9360	9360	9360	0
64	20241024	174100	67370600	9360	9360	9360	9360	0
65	20241024	174000	67370600	9360	9360	9360	9360	0
66	20241024	173900	67370600	9360	9360	9360	9360	0
67	20241024	173800	67370600	9360	9360	9360	9360	0
68	20241024	173700	67370600	9360	9360	9360	9360	0
69	20241024	173600	67370600	9360	9360	9360	9360	0
70	20241024	173500	67370600	9360	9360	9360	9360	0
71	20241024	173400	67370600	9360	9360	9360	9360	0
72	20241024	173300	67370600	9360	9360	9360	9360	0
73	20241024	173200	67370600	9360	9360	9360	9360	0
74	20241024	173100	67370600	9360	9360	9360	9360	0
75	20241024	173000	67370600	9360	9360	9360	9360	0
76	20241024	172900	67370600	9360	9360	9360	9360	0
77	20241024	172800	67370600	9360	9360	9360	9360	0
78	20241024	172700	67370600	9360	9360	9360	9360	0
79	20241024	172600	67370600	9360	9360	9360	9360	0
80	20241024	172500	67370600	9360	9360	9360	9360	0
81	20241024	172400	67370600	9360	9360	9360	9360	0
82	20241024	172300	67370600	9360	9360	9360	9360	0
83	20241024	172200	67370600	9360	9360	9360	9360	0
84	20241024	172100	67370600	9360	9360	9360	9360	0
85	20241024	172000	67370600	9360	9360	9360	9360	0
86	20241024	171900	67370600	9360	9360	9360	9360	0
87	20241024	171800	67370600	9360	9360	9360	9360	0
88	20241024	171700	67370600	9360	9360	9360	9360	0
89	20241024	171600	67370600	9360	9360	9360	9360	0
90	20241024	171500	67370600	9360	9360	9360	9360	0
91	20241024	171400	67370600	9360	9360	9360	9360	0
92	20241024	171300	67370600	9360	9360	9360	9360	465
93	20241024	171200	67370600	9360	9360	9360	9360	0
94	20241024	171100	67370600	9360	9360	9360	9360	0
95	20241024	171000	67370600	9360	9360	9360	9360	0
96	20241024	170900	67370600	9360	9360	9360	9360	0
97	20241024	170800	67370600	9360	9360	9360	9360	0
98	20241024	170700	67370600	9360	9360	9360	9360	0
99	20241024	170600	67370600	9360	9360	9360	9360	0
100	20241024	170500	67370600	9360	9360	9360	9360	0
101	20241024	170400	67370600	9360	9360	9360	9360	0
102	20241024	170300	67370600	9360	9360	9360	9360	0
103	20241024	170200	67370600	9360	9360	9360	9360	0
104	20241024	170100	67370600	9360	9360	9360	9360	0
105	20241024	170000	67370600	9360	9360	9360	9360	0
106	20241024	165900	67370600	9360	9360	9360	9360	0
107	20241024	165800	67370600	9360	9360	9360	9360	0
108	20241024	165700	67370600	9360	9360	9360	9360	0
109	20241024	165600	67370600	9360	9360	9360	9360	0
110	20241024	165500	67370600	9360	9360	9360	9360	0
111	20241024	165400	67370600	9360	9360	9360	9360	0
112	20241024	165300	67370600	9360	9360	9360	9360	0
113	20241024	165200	67370600	9360	9360	9360	9360	0
114	20241024	165100	67370600	9360	9360	9360	9360	0
115	20241024	165000	67370600	9360	9360	9360	9360	0
116	20241024	164900	67370600	9360	9360	9360	9360	0
117	20241024	164800	67370600	9360	9360	9360	9360	0
118	20241024	164700	67370600	9360	9360	9360	9360	0
119	20241024	164600	67370600	9360	9360	9360	9360	0
120	20241024	164500	67370600	9360	9360	9360	9360	0
121	20241024	164400	67370600	9360	9360	9360	9360	0
122	20241024	164300	67370600	9360	9360	9360	9360	465
123	20241024	164200	67370600	9360	9360	9360	9360	0
124	20241024	164100	67370600	9360	9360	9360	9360	0
125	20241024	164000	67370600	9360	9360	9360	9360	0
126	20241024	163900	67370600	9360	9360	9360	9360	0
127	20241024	163800	67370600	9360	9360	9360	9360	0
128	20241024	163700	67370600	9360	9360	9360	9360	0
129	20241024	163600	67370600	9360	9360	9360	9360	0
130	20241024	163500	67370600	9360	9360	9360	9360	0
131	20241024	163400	67370600	9360	9360	9360	9360	0
132	20241024	163300	67370600	9360	9360	9360	9360	0
133	20241024	163200	67370600	9360	9360	9360	9360	0
134	20241024	163100	67370600	9360	9360	9360	9360	0
135	20241024	163000	67370600	9360	9360	9360	9360	0
136	20241024	162900	67370600	9360	9360	9360	9360	0
137	20241024	162800	67370600	9360	9360	9360	9360	0
138	20241024	162700	67370600	9360	9360	9360	9360	0
139	20241024	162600	67370600	9360	9360	9360	9360	0
140	20241024	162500	67370600	9360	9360	9360	9360	0
141	20241024	162400	67370600	9360	9360	9360	9360	0
142	20241024	162300	67370600	9360	9360	9360	9360	0
143	20241024	162200	67370600	9360	9360	9360	9360	0
144	20241024	162100	67370600	9360	9360	9360	9360	0
145	20241024	162000	67370600	9360	9360	9360	9360	0
146	20241024	161900	67370600	9360	9360	9360	9360	0
147	20241024	161800	67370600	9360	9360	9360	9360	0
148	20241024	161700	67370600	9360	9360	9360	9360	0
149	20241024	161600	67370600	9360	9360	9360	9360	0
150	20241024	161500	67370600	9360	9360	9360	9360	0
151	20241024	161400	67370600	9360	9360	9360	9360	0
152	20241024	161300	67370600	9360	9360	9360	9360	465
153	20241024	161200	67370600	9360	9360	9360	9360	0
154	20241024	161100	67370600	9360	9360	9360	9360	0
155	20241024	161000	67370600	9360	9360	9360	9360	0
156	20241024	160900	67370600	9360	9360	9360	9360	0
157	20241024	160800	67370600	9360	9360	9360	9360	0
158	20241024	160700	67370600	9360	9360	9360	9360	0
159	20241024	160600	67370600	9360	9360	9360	9360	0
160	20241024	160500	67370600	9360	9360	9360	9360	0
161	20241024	160400	67370600	9360	9360	9360	9360	0
162	20241024	160300	67370600	9360	9360	9360	9360	0
163	20241024	160200	67370600	9360	9360	9360	9360	0
164	20241024	160100	67370600	9360	9360	9360	9360	0
165	20241024	160000	67370600	9360	9360	9360	9360	0
166	20241024	155900	67370600	9360	9360	9360	9360	0
167	20241024	155800	67370600	9360	9360	9360	9360	0
168	20241024	155700	67370600	9360	9360	9360	9360	0
169	20241024	155600	67370600	9360	9360	9360	9360	0
170	20241024	155500	67370600	9360	9360	9360	9360	0
171	20241024	155400	67370600	9360	9360	9360	9360	0
172	20241024	155300	67370600	9360	9360	9360	9360	0
173	20241024	155200	67370600	9360	9360	9360	9360	0
174	20241024	155100	67370600	9360	9360	9360	9360	0
175	20241024	155000	67370600	9360	9360	9360	9360	0
176	20241024	154900	67370600	9360	9360	9360	9360	0
177	20241024	154800	67370600	9360	9360	9360	9360	0
178	20241024	154700	67370600	9360	9360	9360	9360	0
179	20241024	154600	67370600	9360	9360	9360	9360	0
180	20241024	154500	67370600	9360	9360	9360	9360	0
181	20241024	154400	67370600	9360	9360	9360	9360	0
182	20241024	154300	67370600	9360	9360	9360	9360	465
183	20241024	154200	67370600	9360	9360	9360	9360	0
184	20241024	154100	67370600	9360	9360	9360	9360	0
185	20241024	154000	67370600	9360	9360	9360	9360	0
186	20241024	153900	67370600	9360	9360	9360	9360	0
187	20241024	153800	67370600	9360	9360	9360	9360	0
188	20241024	153700	67370600	9360	9360	9360	9360	0
189	20241024	153600	67370600	9360	9360	9360	9360	0
190	20241024	153500	67370600	9360	9360	9360	9360	0
191	20241024	153400	67370600	9360	9360	9360	9360	0
192	20241024	153300	67370600	9360	9360	9360	9360	0
193	20241024	153200	67370600	9360	9360	9360	9360	0
194	20241024	153100	67370600	9360	9360	9360	9360	0
195	20241024	153000	67370600	9360	9360	9360	9360	465
196	20241024	152900	63018200	9350	9350	9350	9350	0
197	20241024	152800	63018200	9350	9350	9350	9350	0
198	20241024	152700	63018200	9350	9350	9350	9350	0
199	20241024	152600	63018200	9350	9350	9350	9350	0
200	20241024	152500	63018200	9350	9350	9350	9350	0
201	20241024	152400	63018200	9350	9350	9350	9350	0
202	20241024	152300	63018200	9350	9350	9350	9350	0
203	20241024	152200	63018200	9350	9350	9350	9350	0
204	20241024	152100	63018200	9350	9350	9350	9350	0
205	20241024	152000	63018200	9350	9350	9350	9350	0
206	20241024	151900	63018200	9350	9330	9350	9330	37
207	20241024	151800	62672450	9330	9330	9330	9330	100
208	20241024	151700	61739450	9320	9320	9320	9320	0
209	20241024	151600	61739450	9320	9320	9320	9320	3
210	20241024	151500	61711490	9320	9320	9320	9320	0
211	20241024	151400	61711490	9320	9320	9320	9320	0
212	20241024	151300	61711490	9320	9320	9320	9320	0
213	20241024	151200	61711490	9320	9320	9320	9320	0
214	20241024	151100	61711490	9320	9320	9320	9320	0
215	20241024	151000	61711490	9320	9320	9320	9320	25
216	20241024	150900	61478490	9280	9280	9280	9280	0
217	20241024	150800	61478490	9280	9280	9280	9280	100
218	20241024	150700	60550490	9280	9290	9290	9280	200
219	20241024	150600	58694480	9330	9330	9330	9330	0
220	20241024	150500	58694480	9330	9330	9330	9330	1
221	20241024	150400	58685150	9280	9280	9280	9280	40
222	20241024	150300	58313950	9290	9300	9300	9280	805
223	20241024	150200	50835230	9360	9360	9360	9360	0
224	20241024	150100	50835230	9360	9360	9360	9360	0
225	20241024	150000	50835230	9360	9360	9360	9360	0
226	20241024	145900	50835230	9360	9360	9360	9360	11
227	20241024	145800	50732270	9300	9300	9300	9300	0
228	20241024	145700	50732270	9300	9320	9320	9300	1540
229	20241024	145600	36402870	9310	9310	9310	9310	0
230	20241024	145500	36402870	9310	9310	9310	9310	1
231	20241024	145400	36393560	9310	9310	9310	9310	0
232	20241024	145300	36393560	9310	9320	9320	9310	181
233	20241024	145200	34707000	9320	9320	9320	9320	0
234	20241024	145100	34707000	9320	9320	9320	9320	0
235	20241024	145000	34707000	9320	9320	9320	9320	0
236	20241024	144900	34707000	9320	9320	9320	9320	0
237	20241024	144800	34707000	9320	9330	9330	9320	395
238	20241024	144700	31025440	9330	9330	9330	9330	0
239	20241024	144600	31025440	9330	9330	9330	9330	0
240	20241024	144500	31025440	9330	9330	9330	9330	0
241	20241024	144400	31025440	9330	9330	9330	9330	0
242	20241024	144300	31025440	9330	9330	9330	9330	0
243	20241024	144200	31025440	9330	9330	9330	9330	0
244	20241024	144100	31025440	9330	9330	9330	9330	0
245	20241024	144000	31025440	9330	9330	9330	9330	1
246	20241024	143900	31016110	9340	9340	9340	9340	0
247	20241024	143800	31016110	9340	9340	9340	9340	0
248	20241024	143700	31016110	9340	9340	9340	9340	0
249	20241024	143600	31016110	9340	9340	9340	9340	0
250	20241024	143500	31016110	9340	9340	9340	9340	0
251	20241024	143400	31016110	9340	9340	9340	9340	0
252	20241024	143300	31016110	9340	9340	9340	9340	0
253	20241024	143200	31016110	9340	9340	9340	9340	5
254	20241024	143100	30969410	9340	9340	9340	9340	0
255	20241024	143000	30969410	9340	9340	9340	9340	0
256	20241024	142900	30969410	9340	9340	9340	9340	0
257	20241024	142800	30969410	9340	9340	9340	9340	0
258	20241024	142700	30969410	9340	9340	9340	9340	0
259	20241024	142600	30969410	9340	9340	9340	9340	0
260	20241024	142500	30969410	9340	9340	9340	9340	0
261	20241024	142400	30969410	9340	9340	9340	9340	0
262	20241024	142300	30969410	9340	9340	9340	9340	0
263	20241024	142200	30969410	9340	9340	9340	9340	0
264	20241024	142100	30969410	9340	9340	9340	9340	0
265	20241024	142000	30969410	9340	9340	9340	9340	0
266	20241024	141900	30969410	9340	9340	9340	9340	0
267	20241024	141800	30969410	9340	9340	9340	9340	0
268	20241024	141700	30969410	9340	9340	9340	9340	0
269	20241024	141600	30969410	9340	9340	9340	9340	0
270	20241024	141500	30969410	9340	9340	9340	9340	0
271	20241024	141400	30969410	9340	9340	9340	9340	16
272	20241024	141300	30819970	9340	9340	9340	9340	0
273	20241024	141200	30819970	9340	9340	9340	9340	0
274	20241024	141100	30819970	9340	9340	9340	9340	0
275	20241024	141000	30819970	9340	9340	9340	9340	0
276	20241024	140900	30819970	9340	9340	9340	9340	0
277	20241024	140800	30819970	9340	9340	9340	9340	0
278	20241024	140700	30819970	9340	9340	9340	9340	39
279	20241024	140600	30455710	9350	9350	9350	9350	0
280	20241024	140500	30455710	9350	9350	9350	9350	0
281	20241024	140400	30455710	9350	9350	9350	9350	0
282	20241024	140300	30455710	9350	9350	9350	9350	0
283	20241024	140200	30455710	9350	9350	9350	9350	0
284	20241024	140100	30455710	9350	9350	9350	9350	52
285	20241024	140000	29969510	9350	9350	9350	9350	0
286	20241024	135900	29969510	9350	9350	9350	9350	0
287	20241024	135800	29969510	9350	9350	9350	9350	0
288	20241024	135700	29969510	9350	9350	9350	9350	0
289	20241024	135600	29969510	9350	9350	9350	9350	0
290	20241024	135500	29969510	9350	9350	9350	9350	0
291	20241024	135400	29969510	9350	9350	9350	9350	1
292	20241024	135300	29960160	9350	9350	9350	9350	0
293	20241024	135200	29960160	9350	9350	9350	9350	0
294	20241024	135100	29960160	9350	9350	9350	9350	0
295	20241024	135000	29960160	9350	9350	9350	9350	0
296	20241024	134900	29960160	9350	9350	9350	9350	0
297	20241024	134800	29960160	9350	9350	9350	9350	1
298	20241024	134700	29950810	9340	9340	9340	9340	0
299	20241024	134600	29950810	9340	9340	9340	9340	0
300	20241024	134500	29950810	9340	9340	9340	9340	4
301	20241024	134400	29913450	9340	9340	9340	9340	30
302	20241024	134300	29633250	9340	9340	9340	9340	0
303	20241024	134200	29633250	9340	9340	9340	9340	6
304	20241024	134100	29577210	9340	9340	9340	9340	0
305	20241024	134000	29577210	9340	9340	9340	9340	0
306	20241024	133900	29577210	9340	9340	9340	9340	0
307	20241024	133800	29577210	9340	9340	9340	9340	0
308	20241024	133700	29577210	9340	9340	9340	9340	10
309	20241024	133600	29483810	9340	9340	9340	9340	1
310	20241024	133500	29474470	9340	9340	9340	9340	0
311	20241024	133400	29474470	9340	9340	9340	9340	0
312	20241024	133300	29474470	9340	9340	9340	9340	0
313	20241024	133200	29474470	9340	9340	9340	9340	1
314	20241024	133100	29465130	9340	9340	9340	9340	0
315	20241024	133000	29465130	9340	9340	9340	9340	1
316	20241024	132900	29455790	9340	9340	9340	9340	0
317	20241024	132800	29455790	9340	9340	9340	9340	0
318	20241024	132700	29455790	9340	9340	9340	9340	0
319	20241024	132600	29455790	9340	9340	9340	9340	0
320	20241024	132500	29455790	9340	9340	9340	9340	0
321	20241024	132400	29455790	9340	9340	9340	9340	1
322	20241024	132300	29446450	9340	9340	9340	9340	0
323	20241024	132200	29446450	9340	9340	9340	9340	0
324	20241024	132100	29446450	9340	9340	9340	9340	0
325	20241024	132000	29446450	9340	9340	9340	9340	0
326	20241024	131900	29446450	9340	9340	9340	9340	0
327	20241024	131800	29446450	9340	9340	9340	9340	1
328	20241024	131700	29437110	9330	9330	9330	9330	0
329	20241024	131600	29437110	9330	9330	9330	9330	0
330	20241024	131500	29437110	9330	9330	9330	9330	0
331	20241024	131400	29437110	9330	9330	9330	9330	0
332	20241024	131300	29437110	9330	9330	9330	9330	0
333	20241024	131200	29437110	9330	9330	9330	9330	0
334	20241024	131100	29437110	9330	9330	9330	9330	0
335	20241024	131000	29437110	9330	9330	9330	9330	40
336	20241024	130900	29063910	9340	9340	9340	9340	0
337	20241024	130800	29063910	9340	9340	9340	9340	0
338	20241024	130700	29063910	9340	9340	9340	9340	0
339	20241024	130600	29063910	9340	9340	9340	9340	0
340	20241024	130500	29063910	9340	9340	9340	9340	0
341	20241024	130400	29063910	9340	9340	9340	9340	0
342	20241024	130300	29063910	9340	9340	9340	9340	0
343	20241024	130200	29063910	9340	9340	9340	9340	3
344	20241024	130100	29035890	9340	9340	9340	9340	0
345	20241024	130000	29035890	9340	9340	9340	9340	0
346	20241024	125900	29035890	9340	9340	9340	9340	0
347	20241024	125800	29035890	9340	9340	9340	9340	0
348	20241024	125700	29035890	9340	9340	9340	9340	0
349	20241024	125600	29035890	9340	9340	9340	9340	0
350	20241024	125500	29035890	9340	9340	9340	9340	0
351	20241024	125400	29035890	9340	9340	9340	9340	0
352	20241024	125300	29035890	9340	9340	9340	9340	1
353	20241024	125200	29026550	9340	9340	9340	9340	0
354	20241024	125100	29026550	9340	9340	9340	9340	0
355	20241024	125000	29026550	9340	9340	9340	9340	1
356	20241024	124900	29017210	9360	9360	9360	9360	0
357	20241024	124800	29017210	9360	9360	9360	9360	0
358	20241024	124700	29017210	9360	9360	9360	9360	0
359	20241024	124600	29017210	9360	9360	9360	9360	0
360	20241024	124500	29017210	9360	9360	9360	9360	0
361	20241024	124400	29017210	9360	9360	9360	9360	0
362	20241024	124300	29017210	9360	9360	9360	9360	0
363	20241024	124200	29017210	9360	9360	9360	9360	0
364	20241024	124100	29017210	9360	9360	9360	9360	0
365	20241024	124000	29017210	9360	9360	9360	9360	0
366	20241024	123900	29017210	9360	9360	9360	9360	0
367	20241024	123800	29017210	9360	9360	9360	9360	4
368	20241024	123700	28979770	9360	9360	9360	9360	0
369	20241024	123600	28979770	9360	9360	9360	9360	0
370	20241024	123500	28979770	9360	9360	9360	9360	0
371	20241024	123400	28979770	9360	9360	9360	9360	0
372	20241024	123300	28979770	9360	9360	9360	9360	0
373	20241024	123200	28979770	9360	9360	9360	9360	0
374	20241024	123100	28979770	9360	9360	9360	9360	0
375	20241024	123000	28979770	9360	9360	9360	9360	0
376	20241024	122900	28979770	9360	9360	9360	9360	0
377	20241024	122800	28979770	9360	9360	9360	9360	0
378	20241024	122700	28979770	9360	9360	9360	9360	0
379	20241024	122600	28979770	9360	9360	9360	9360	0
380	20241024	122500	28979770	9360	9360	9360	9360	0
381	20241024	122400	28979770	9360	9360	9360	9360	0
382	20241024	122300	28979770	9360	9360	9360	9360	0
383	20241024	122200	28979770	9360	9360	9360	9360	0
384	20241024	122100	28979770	9360	9360	9360	9360	0
385	20241024	122000	28979770	9360	9360	9360	9360	0
386	20241024	121900	28979770	9360	9360	9360	9360	0
387	20241024	121800	28979770	9360	9360	9360	9360	0
388	20241024	121700	28979770	9360	9360	9360	9360	0
389	20241024	121600	28979770	9360	9360	9360	9360	0
390	20241024	121500	28979770	9360	9360	9360	9360	0
391	20241024	121400	28979770	9360	9360	9360	9360	0
392	20241024	121300	28979770	9360	9360	9360	9360	0
393	20241024	121200	28979770	9360	9360	9360	9360	0
394	20241024	121100	28979770	9360	9360	9360	9360	0
395	20241024	121000	28979770	9360	9360	9360	9360	0
396	20241024	120900	28979770	9360	9360	9360	9360	0
397	20241024	120800	28979770	9360	9360	9360	9360	0
398	20241024	120700	28979770	9360	9360	9360	9360	0
399	20241024	120600	28979770	9360	9360	9360	9360	0
400	20241024	120500	28979770	9360	9360	9360	9360	0
401	20241024	120400	28979770	9360	9360	9360	9360	0
402	20241024	120300	28979770	9360	9360	9360	9360	0
403	20241024	120200	28979770	9360	9360	9360	9360	1
404	20241024	120100	28970410	9330	9330	9330	9330	0
405	20241024	120000	28970410	9330	9330	9330	9330	14
406	20241024	115900	28839790	9360	9360	9360	9360	0
407	20241024	115800	28839790	9360	9360	9360	9360	1
408	20241024	115700	28830430	9330	9330	9330	9330	0
409	20241024	115600	28830430	9330	9330	9330	9330	0
410	20241024	115500	28830430	9330	9330	9330	9330	1
411	20241024	115400	28821100	9360	9360	9360	9360	0
412	20241024	115300	28821100	9360	9360	9360	9360	0
413	20241024	115200	28821100	9360	9360	9360	9360	0
414	20241024	115100	28821100	9360	9360	9360	9360	1
415	20241024	115000	28811740	9330	9330	9330	9330	0
416	20241024	114900	28811740	9330	9330	9330	9330	0
417	20241024	114800	28811740	9330	9330	9330	9330	0
418	20241024	114700	28811740	9330	9330	9330	9330	0
419	20241024	114600	28811740	9330	9330	9330	9330	1
420	20241024	114500	28802410	9330	9330	9330	9330	0
421	20241024	114400	28802410	9330	9330	9330	9330	0
422	20241024	114300	28802410	9330	9330	9330	9330	0
423	20241024	114200	28802410	9330	9330	9330	9330	0
424	20241024	114100	28802410	9330	9330	9330	9330	0
425	20241024	114000	28802410	9330	9330	9330	9330	0
426	20241024	113900	28802410	9330	9330	9330	9330	0
427	20241024	113800	28802410	9330	9330	9330	9330	0
428	20241024	113700	28802410	9330	9330	9330	9330	0
429	20241024	113600	28802410	9330	9330	9330	9330	0
430	20241024	113500	28802410	9330	9330	9330	9330	0
431	20241024	113400	28802410	9330	9330	9330	9330	741
432	20241024	113300	21888880	9330	9330	9330	9330	30
433	20241024	113200	21608980	9330	9330	9330	9330	0
434	20241024	113100	21608980	9330	9330	9330	9330	0
435	20241024	113000	21608980	9330	9330	9330	9330	0
436	20241024	112900	21608980	9330	9330	9330	9330	0
437	20241024	112800	21608980	9330	9330	9330	9330	0
438	20241024	112700	21608980	9330	9330	9330	9330	0
439	20241024	112600	21608980	9330	9330	9330	9330	6
440	20241024	112500	21553000	9330	9330	9330	9330	0
441	20241024	112400	21553000	9330	9330	9330	9330	14
442	20241024	112300	21422380	9330	9330	9330	9330	20
443	20241024	112200	21235780	9330	9330	9330	9330	0
444	20241024	112100	21235780	9330	9330	9330	9330	30
445	20241024	112000	20955880	9330	9330	9330	9330	0
446	20241024	111900	20955880	9330	9330	9330	9330	0
447	20241024	111800	20955880	9330	9330	9330	9330	30
448	20241024	111700	20675980	9330	9330	9330	9330	20
449	20241024	111600	20489380	9330	9330	9330	9330	1
450	20241024	111500	20480050	9330	9330	9330	9330	0
451	20241024	111400	20480050	9330	9330	9330	9330	0
452	20241024	111300	20480050	9330	9330	9330	9330	0
453	20241024	111200	20480050	9330	9330	9330	9330	0
454	20241024	111100	20480050	9330	9330	9330	9330	0
455	20241024	111000	20480050	9330	9330	9330	9330	0
456	20241024	110900	20480050	9330	9330	9330	9330	2
457	20241024	110800	20461390	9320	9320	9320	9320	0
458	20241024	110700	20461390	9320	9320	9320	9320	0
459	20241024	110600	20461390	9320	9320	9320	9320	0
460	20241024	110500	20461390	9320	9320	9320	9320	0
461	20241024	110400	20461390	9320	9320	9320	9320	30
462	20241024	110300	20181790	9330	9330	9330	9330	0
463	20241024	110200	20181790	9330	9330	9330	9330	0
464	20241024	110100	20181790	9330	9330	9330	9330	0
465	20241024	110000	20181790	9330	9330	9330	9330	0
466	20241024	105900	20181790	9330	9330	9330	9330	0
467	20241024	105800	20181790	9330	9330	9330	9330	0
468	20241024	105700	20181790	9330	9330	9330	9330	0
469	20241024	105600	20181790	9330	9330	9330	9330	0
470	20241024	105500	20181790	9330	9350	9350	9330	16
471	20241024	105400	20032390	9370	9370	9370	9370	0
472	20241024	105300	20032390	9370	9370	9370	9370	0
473	20241024	105200	20032390	9370	9370	9370	9370	397
474	20241024	105100	16312500	9370	9370	9370	9370	53
475	20241024	105000	15815890	9370	9370	9370	9370	0
476	20241024	104900	15815890	9370	9370	9370	9370	0
477	20241024	104800	15815890	9370	9370	9370	9370	1
478	20241024	104700	15806520	9370	9370	9370	9370	0
479	20241024	104600	15806520	9370	9370	9370	9370	0
480	20241024	104500	15806520	9370	9370	9370	9370	0
481	20241024	104400	15806520	9370	9370	9370	9370	0
482	20241024	104300	15806520	9370	9370	9370	9370	0
483	20241024	104200	15806520	9370	9370	9370	9370	0
484	20241024	104100	15806520	9370	9370	9370	9370	0
485	20241024	104000	15806520	9370	9370	9370	9370	1
486	20241024	103900	15797150	9380	9380	9380	9380	0
487	20241024	103800	15797150	9380	9380	9380	9380	0
488	20241024	103700	15797150	9380	9380	9380	9380	0
489	20241024	103600	15797150	9380	9380	9380	9380	0
490	20241024	103500	15797150	9380	9380	9380	9380	0
491	20241024	103400	15797150	9380	9380	9380	9380	0
492	20241024	103300	15797150	9380	9380	9380	9380	0
493	20241024	103200	15797150	9380	9380	9380	9380	0
494	20241024	103100	15797150	9380	9380	9380	9380	0
495	20241024	103000	15797150	9380	9380	9380	9380	1
496	20241024	102900	15787770	9390	9390	9390	9390	0
497	20241024	102800	15787770	9390	9390	9390	9390	0
498	20241024	102700	15787770	9390	9390	9390	9390	0
499	20241024	102600	15787770	9390	9390	9390	9390	0
500	20241024	102500	15787770	9390	9390	9390	9390	0
501	20241024	102400	15787770	9390	9390	9390	9390	0
502	20241024	102300	15787770	9390	9380	9390	9380	64
503	20241024	102200	15187410	9380	9380	9380	9380	0
504	20241024	102100	15187410	9380	9380	9380	9380	0
505	20241024	102000	15187410	9380	9380	9380	9380	0
506	20241024	101900	15187410	9380	9380	9380	9380	0
507	20241024	101800	15187410	9380	9380	9380	9380	1
508	20241024	101700	15178030	9380	9380	9380	9380	0
509	20241024	101600	15178030	9380	9380	9380	9380	1
510	20241024	101500	15168650	9380	9350	9380	9350	13
511	20241024	101400	15046950	9330	9330	9330	9330	0
512	20241024	101300	15046950	9330	9330	9330	9330	0
513	20241024	101200	15046950	9330	9330	9330	9330	0
514	20241024	101100	15046950	9330	9330	9330	9330	0
515	20241024	101000	15046950	9330	9330	9330	9330	183
516	20241024	100900	13339560	9330	9330	9330	9330	0
517	20241024	100800	13339560	9330	9330	9330	9330	0
518	20241024	100700	13339560	9330	9330	9330	9330	0
519	20241024	100600	13339560	9330	9330	9330	9330	1
520	20241024	100500	13330230	9330	9330	9330	9330	3
521	20241024	100400	13302240	9330	9330	9330	9330	0
522	20241024	100300	13302240	9330	9330	9330	9330	0
523	20241024	100200	13302240	9330	9330	9330	9330	0
524	20241024	100100	13302240	9330	9330	9330	9330	0
525	20241024	100000	13302240	9330	9330	9330	9330	0
526	20241024	095900	13302240	9330	9330	9330	9330	0
527	20241024	095800	13302240	9330	9330	9330	9330	10
528	20241024	095700	13208940	9330	9330	9330	9330	0
529	20241024	095600	13208940	9330	9330	9330	9330	0
530	20241024	095500	13208940	9330	9330	9330	9330	0
531	20241024	095400	13208940	9330	9330	9330	9330	0
532	20241024	095300	13208940	9330	9330	9330	9330	0
533	20241024	095200	13208940	9330	9330	9330	9330	0
534	20241024	095100	13208940	9330	9330	9330	9330	0
535	20241024	095000	13208940	9330	9330	9330	9330	0
536	20241024	094900	13208940	9330	9330	9330	9330	0
537	20241024	094800	13208940	9330	9330	9330	9330	50
538	20241024	094700	12742440	9330	9330	9330	9330	0
539	20241024	094600	12742440	9330	9330	9330	9330	1
540	20241024	094500	12733110	9330	9330	9330	9330	0
541	20241024	094400	12733110	9330	9330	9330	9330	0
542	20241024	094300	12733110	9330	9330	9330	9330	0
543	20241024	094200	12733110	9330	9330	9330	9330	0
544	20241024	094100	12733110	9330	9330	9330	9330	0
545	20241024	094000	12733110	9330	9330	9330	9330	0
546	20241024	093900	12733110	9330	9330	9330	9330	0
547	20241024	093800	12733110	9330	9330	9330	9330	0
548	20241024	093700	12733110	9330	9330	9330	9330	0
549	20241024	093600	12733110	9330	9330	9330	9330	0
550	20241024	093500	12733110	9330	9330	9330	9330	0
551	20241024	093400	12733110	9330	9330	9330	9330	0
552	20241024	093300	12733110	9330	9330	9330	9330	2
553	20241024	093200	12714450	9320	9320	9320	9320	0
554	20241024	093100	12714450	9320	9320	9320	9320	0
555	20241024	093000	12714450	9320	9320	9320	9320	0
556	20241024	092900	12714450	9320	9320	9320	9320	0
557	20241024	092800	12714450	9320	9320	9320	9320	2
558	20241024	092700	12695810	9320	9320	9320	9320	27
559	20241024	092600	12444170	9320	9320	9320	9320	0
560	20241024	092500	12444170	9320	9320	9320	9320	0
561	20241024	092400	12444170	9320	9320	9320	9320	10
562	20241024	092300	12350970	9320	9320	9320	9320	0
563	20241024	092200	12350970	9320	9320	9320	9320	0
564	20241024	092100	12350970	9320	9320	9320	9320	0
565	20241024	092000	12350970	9320	9320	9320	9320	0
566	20241024	091900	12350970	9320	9320	9320	9320	4
567	20241024	091800	12313690	9310	9310	9310	9310	0
568	20241024	091700	12313690	9310	9310	9310	9310	325
569	20241024	091600	9287940	9310	9310	9310	9310	0
570	20241024	091500	9287940	9310	9310	9310	9310	1
571	20241024	091400	9278630	9310	9310	9310	9310	0
572	20241024	091300	9278630	9310	9310	9310	9310	0
573	20241024	091200	9278630	9310	9310	9310	9310	0
574	20241024	091100	9278630	9310	9310	9310	9310	0
575	20241024	091000	9278630	9310	9310	9310	9310	6
576	20241024	090900	9222770	9310	9310	9310	9310	1
577	20241024	090800	9213460	9310	9310	9310	9310	4
578	20241024	090700	9176220	9310	9310	9310	9310	1
579	20241024	090600	9166910	9310	9310	9310	9310	15
580	20241024	090500	9027260	9310	9310	9310	9310	47
581	20241024	090400	8589690	9320	9320	9320	9320	1
582	20241024	090300	8580370	9320	9320	9320	9320	1
583	20241024	090200	8571050	9320	9320	9320	9270	349
584	20241024	090100	5331040	9320	9320	9320	9320	0
585	20241024	090000	5331040	9320	9320	9320	9320	572