KissMeData/002460/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	183700	25398590	8870	8870	8870	8870	228
3	20241030	183600	25398590	8870	8870	8870	8870	0
4	20241030	183500	25398590	8870	8870	8870	8870	0
5	20241030	183400	25398590	8870	8870	8870	8870	0
6	20241030	183300	25398590	8870	8870	8870	8870	0
7	20241030	183200	25398590	8870	8870	8870	8870	0
8	20241030	183100	25398590	8870	8870	8870	8870	0
9	20241030	183000	25398590	8870	8870	8870	8870	0
10	20241030	182900	25398590	8870	8870	8870	8870	0
11	20241030	182800	25398590	8870	8870	8870	8870	0
12	20241030	182700	25398590	8870	8870	8870	8870	0
13	20241030	182600	25398590	8870	8870	8870	8870	0
14	20241030	182500	25398590	8870	8870	8870	8870	0
15	20241030	182400	25398590	8870	8870	8870	8870	0
16	20241030	182300	25398590	8870	8870	8870	8870	0
17	20241030	182200	25398590	8870	8870	8870	8870	0
18	20241030	182100	25398590	8870	8870	8870	8870	0
19	20241030	182000	25398590	8870	8870	8870	8870	0
20	20241030	181900	25398590	8870	8870	8870	8870	0
21	20241030	181800	25398590	8870	8870	8870	8870	0
22	20241030	181700	25398590	8870	8870	8870	8870	0
23	20241030	181600	25398590	8870	8870	8870	8870	0
24	20241030	181500	25398590	8870	8870	8870	8870	0
25	20241030	181400	25398590	8870	8870	8870	8870	0
26	20241030	181300	25398590	8870	8870	8870	8870	0
27	20241030	181200	25398590	8870	8870	8870	8870	0
28	20241030	181100	25398590	8870	8870	8870	8870	0
29	20241030	181000	25398590	8870	8870	8870	8870	0
30	20241030	180900	25398590	8870	8870	8870	8870	0
31	20241030	180800	25398590	8870	8870	8870	8870	0
32	20241030	180700	25398590	8870	8870	8870	8870	228
33	20241030	180600	25398590	8870	8870	8870	8870	0
34	20241030	180500	25398590	8870	8870	8870	8870	0
35	20241030	180400	25398590	8870	8870	8870	8870	0
36	20241030	180300	25398590	8870	8870	8870	8870	0
37	20241030	180200	25398590	8870	8870	8870	8870	0
38	20241030	180100	25398590	8870	8870	8870	8870	0
39	20241030	180000	25398590	8870	8870	8870	8870	0
40	20241030	175900	25398590	8870	8870	8870	8870	0
41	20241030	175800	25398590	8870	8870	8870	8870	0
42	20241030	175700	25398590	8870	8870	8870	8870	0
43	20241030	175600	25398590	8870	8870	8870	8870	0
44	20241030	175500	25398590	8870	8870	8870	8870	0
45	20241030	175400	25398590	8870	8870	8870	8870	0
46	20241030	175300	25398590	8870	8870	8870	8870	0
47	20241030	175200	25398590	8870	8870	8870	8870	0
48	20241030	175100	25398590	8870	8870	8870	8870	0
49	20241030	175000	25398590	8870	8870	8870	8870	0
50	20241030	174900	25398590	8870	8870	8870	8870	0
51	20241030	174800	25398590	8870	8870	8870	8870	0
52	20241030	174700	25398590	8870	8870	8870	8870	0
53	20241030	174600	25398590	8870	8870	8870	8870	0
54	20241030	174500	25398590	8870	8870	8870	8870	0
55	20241030	174400	25398590	8870	8870	8870	8870	0
56	20241030	174300	25398590	8870	8870	8870	8870	0
57	20241030	174200	25398590	8870	8870	8870	8870	0
58	20241030	174100	25398590	8870	8870	8870	8870	0
59	20241030	174000	25398590	8870	8870	8870	8870	0
60	20241030	173900	25398590	8870	8870	8870	8870	0
61	20241030	173800	25398590	8870	8870	8870	8870	0
62	20241030	173700	25398590	8870	8870	8870	8870	228
63	20241030	173600	25398590	8870	8870	8870	8870	0
64	20241030	173500	25398590	8870	8870	8870	8870	0
65	20241030	173400	25398590	8870	8870	8870	8870	0
66	20241030	173300	25398590	8870	8870	8870	8870	0
67	20241030	173200	25398590	8870	8870	8870	8870	0
68	20241030	173100	25398590	8870	8870	8870	8870	0
69	20241030	173000	25398590	8870	8870	8870	8870	0
70	20241030	172900	25398590	8870	8870	8870	8870	0
71	20241030	172800	25398590	8870	8870	8870	8870	0
72	20241030	172700	25398590	8870	8870	8870	8870	0
73	20241030	172600	25398590	8870	8870	8870	8870	0
74	20241030	172500	25398590	8870	8870	8870	8870	0
75	20241030	172400	25398590	8870	8870	8870	8870	0
76	20241030	172300	25398590	8870	8870	8870	8870	0
77	20241030	172200	25398590	8870	8870	8870	8870	0
78	20241030	172100	25398590	8870	8870	8870	8870	0
79	20241030	172000	25398590	8870	8870	8870	8870	0
80	20241030	171900	25398590	8870	8870	8870	8870	0
81	20241030	171800	25398590	8870	8870	8870	8870	0
82	20241030	171700	25398590	8870	8870	8870	8870	0
83	20241030	171600	25398590	8870	8870	8870	8870	0
84	20241030	171500	25398590	8870	8870	8870	8870	0
85	20241030	171400	25398590	8870	8870	8870	8870	0
86	20241030	171300	25398590	8870	8870	8870	8870	0
87	20241030	171200	25398590	8870	8870	8870	8870	0
88	20241030	171100	25398590	8870	8870	8870	8870	0
89	20241030	171000	25398590	8870	8870	8870	8870	0
90	20241030	170900	25398590	8870	8870	8870	8870	0
91	20241030	170800	25398590	8870	8870	8870	8870	0
92	20241030	170700	25398590	8870	8870	8870	8870	228
93	20241030	170600	25398590	8870	8870	8870	8870	0
94	20241030	170500	25398590	8870	8870	8870	8870	0
95	20241030	170400	25398590	8870	8870	8870	8870	0
96	20241030	170300	25398590	8870	8870	8870	8870	0
97	20241030	170200	25398590	8870	8870	8870	8870	0
98	20241030	170100	25398590	8870	8870	8870	8870	0
99	20241030	170000	25398590	8870	8870	8870	8870	0
100	20241030	165900	25398590	8870	8870	8870	8870	0
101	20241030	165800	25398590	8870	8870	8870	8870	0
102	20241030	165700	25398590	8870	8870	8870	8870	0
103	20241030	165600	25398590	8870	8870	8870	8870	0
104	20241030	165500	25398590	8870	8870	8870	8870	0
105	20241030	165400	25398590	8870	8870	8870	8870	0
106	20241030	165300	25398590	8870	8870	8870	8870	0
107	20241030	165200	25398590	8870	8870	8870	8870	0
108	20241030	165100	25398590	8870	8870	8870	8870	0
109	20241030	165000	25398590	8870	8870	8870	8870	0
110	20241030	164900	25398590	8870	8870	8870	8870	0
111	20241030	164800	25398590	8870	8870	8870	8870	0
112	20241030	164700	25398590	8870	8870	8870	8870	0
113	20241030	164600	25398590	8870	8870	8870	8870	0
114	20241030	164500	25398590	8870	8870	8870	8870	0
115	20241030	164400	25398590	8870	8870	8870	8870	0
116	20241030	164300	25398590	8870	8870	8870	8870	0
117	20241030	164200	25398590	8870	8870	8870	8870	0
118	20241030	164100	25398590	8870	8870	8870	8870	0
119	20241030	164000	25398590	8870	8870	8870	8870	0
120	20241030	163900	25398590	8870	8870	8870	8870	0
121	20241030	163800	25398590	8870	8870	8870	8870	0
122	20241030	163700	25398590	8870	8870	8870	8870	228
123	20241030	163600	25398590	8870	8870	8870	8870	0
124	20241030	163500	25398590	8870	8870	8870	8870	0
125	20241030	163400	25398590	8870	8870	8870	8870	0
126	20241030	163300	25398590	8870	8870	8870	8870	0
127	20241030	163200	25398590	8870	8870	8870	8870	0
128	20241030	163100	25398590	8870	8870	8870	8870	0
129	20241030	163000	25398590	8870	8870	8870	8870	0
130	20241030	162900	25398590	8870	8870	8870	8870	0
131	20241030	162800	25398590	8870	8870	8870	8870	0
132	20241030	162700	25398590	8870	8870	8870	8870	0
133	20241030	162600	25398590	8870	8870	8870	8870	0
134	20241030	162500	25398590	8870	8870	8870	8870	0
135	20241030	162400	25398590	8870	8870	8870	8870	0
136	20241030	162300	25398590	8870	8870	8870	8870	0
137	20241030	162200	25398590	8870	8870	8870	8870	0
138	20241030	162100	25398590	8870	8870	8870	8870	0
139	20241030	162000	25398590	8870	8870	8870	8870	0
140	20241030	161900	25398590	8870	8870	8870	8870	0
141	20241030	161800	25398590	8870	8870	8870	8870	0
142	20241030	161700	25398590	8870	8870	8870	8870	0
143	20241030	161600	25398590	8870	8870	8870	8870	0
144	20241030	161500	25398590	8870	8870	8870	8870	0
145	20241030	161400	25398590	8870	8870	8870	8870	0
146	20241030	161300	25398590	8870	8870	8870	8870	0
147	20241030	161200	25398590	8870	8870	8870	8870	0
148	20241030	161100	25398590	8870	8870	8870	8870	0
149	20241030	161000	25398590	8870	8870	8870	8870	0
150	20241030	160900	25398590	8870	8870	8870	8870	0
151	20241030	160800	25398590	8870	8870	8870	8870	0
152	20241030	160700	25398590	8870	8870	8870	8870	228
153	20241030	160600	25398590	8870	8870	8870	8870	0
154	20241030	160500	25398590	8870	8870	8870	8870	0
155	20241030	160400	25398590	8870	8870	8870	8870	0
156	20241030	160300	25398590	8870	8870	8870	8870	0
157	20241030	160200	25398590	8870	8870	8870	8870	0
158	20241030	160100	25398590	8870	8870	8870	8870	0
159	20241030	160000	25398590	8870	8870	8870	8870	0
160	20241030	155900	25398590	8870	8870	8870	8870	0
161	20241030	155800	25398590	8870	8870	8870	8870	0
162	20241030	155700	25398590	8870	8870	8870	8870	0
163	20241030	155600	25398590	8870	8870	8870	8870	0
164	20241030	155500	25398590	8870	8870	8870	8870	0
165	20241030	155400	25398590	8870	8870	8870	8870	0
166	20241030	155300	25398590	8870	8870	8870	8870	0
167	20241030	155200	25398590	8870	8870	8870	8870	0
168	20241030	155100	25398590	8870	8870	8870	8870	0
169	20241030	155000	25398590	8870	8870	8870	8870	0
170	20241030	154900	25398590	8870	8870	8870	8870	0
171	20241030	154800	25398590	8870	8870	8870	8870	0
172	20241030	154700	25398590	8870	8870	8870	8870	0
173	20241030	154600	25398590	8870	8870	8870	8870	0
174	20241030	154500	25398590	8870	8870	8870	8870	0
175	20241030	154400	25398590	8870	8870	8870	8870	0
176	20241030	154300	25398590	8870	8870	8870	8870	0
177	20241030	154200	25398590	8870	8870	8870	8870	0
178	20241030	154100	25398590	8870	8870	8870	8870	0
179	20241030	154000	25398590	8870	8870	8870	8870	0
180	20241030	153900	25398590	8870	8870	8870	8870	0
181	20241030	153800	25398590	8870	8870	8870	8870	0
182	20241030	153700	25398590	8870	8870	8870	8870	228
183	20241030	153600	25398590	8870	8870	8870	8870	0
184	20241030	153500	25398590	8870	8870	8870	8870	0
185	20241030	153400	25398590	8870	8870	8870	8870	0
186	20241030	153300	25398590	8870	8870	8870	8870	0
187	20241030	153200	25398590	8870	8870	8870	8870	0
188	20241030	153100	25398590	8870	8870	8870	8870	0
189	20241030	153000	25398590	8870	8870	8870	8870	228
190	20241030	152900	23376230	8920	8920	8920	8920	0
191	20241030	152800	23376230	8920	8920	8920	8920	0
192	20241030	152700	23376230	8920	8920	8920	8920	0
193	20241030	152600	23376230	8920	8920	8920	8920	0
194	20241030	152500	23376230	8920	8920	8920	8920	0
195	20241030	152400	23376230	8920	8920	8920	8920	0
196	20241030	152300	23376230	8920	8920	8920	8920	0
197	20241030	152200	23376230	8920	8920	8920	8920	0
198	20241030	152100	23376230	8920	8920	8920	8920	0
199	20241030	152000	23376230	8920	8920	8920	8920	0
200	20241030	151900	23376230	8920	8920	8920	8920	0
201	20241030	151800	23376230	8920	8920	8920	8920	0
202	20241030	151700	23376230	8920	8920	8920	8920	0
203	20241030	151600	23376230	8920	8920	8920	8920	0
204	20241030	151500	23376230	8920	8920	8920	8920	0
205	20241030	151400	23376230	8920	8920	8920	8920	0
206	20241030	151300	23376230	8920	8920	8920	8920	0
207	20241030	151200	23376230	8920	8920	8920	8920	0
208	20241030	151100	23376230	8920	8920	8920	8920	0
209	20241030	151000	23376230	8920	8920	8920	8920	1
210	20241030	150900	23367310	8920	8920	8920	8920	0
211	20241030	150800	23367310	8920	8920	8920	8920	0
212	20241030	150700	23367310	8920	8920	8920	8920	0
213	20241030	150600	23367310	8920	8920	8920	8920	0
214	20241030	150500	23367310	8920	8920	8920	8920	0
215	20241030	150400	23367310	8920	8920	8920	8920	0
216	20241030	150300	23367310	8920	8920	8920	8920	0
217	20241030	150200	23367310	8920	8920	8920	8920	1
218	20241030	150100	23358390	8920	8920	8920	8920	0
219	20241030	150000	23358390	8920	8910	8920	8910	8
220	20241030	145900	23287040	8920	8920	8920	8920	0
221	20241030	145800	23287040	8920	8920	8920	8920	0
222	20241030	145700	23287040	8920	8920	8920	8920	0
223	20241030	145600	23287040	8920	8920	8920	8920	0
224	20241030	145500	23287040	8920	8920	8920	8920	0
225	20241030	145400	23287040	8920	8920	8920	8920	0
226	20241030	145300	23287040	8920	8920	8920	8920	0
227	20241030	145200	23287040	8920	8920	8920	8920	0
228	20241030	145100	23287040	8920	8920	8920	8920	0
229	20241030	145000	23287040	8920	8920	8920	8920	0
230	20241030	144900	23287040	8920	8920	8920	8920	0
231	20241030	144800	23287040	8920	8920	8920	8920	0
232	20241030	144700	23287040	8920	8920	8920	8920	0
233	20241030	144600	23287040	8920	8920	8920	8920	0
234	20241030	144500	23287040	8920	8920	8920	8920	0
235	20241030	144400	23287040	8920	8920	8920	8920	0
236	20241030	144300	23287040	8920	8920	8920	8920	0
237	20241030	144200	23287040	8920	8920	8920	8920	0
238	20241030	144100	23287040	8920	8910	8920	8910	496
239	20241030	144000	18862730	8920	8920	8920	8920	0
240	20241030	143900	18862730	8920	8910	8920	8910	2
241	20241030	143800	18844900	8920	8920	8920	8920	5
242	20241030	143700	18800300	8890	8890	8890	8890	0
243	20241030	143600	18800300	8890	8890	8890	8890	0
244	20241030	143500	18800300	8890	8890	8890	8890	2
245	20241030	143400	18782520	8890	8890	8890	8890	0
246	20241030	143300	18782520	8890	8890	8890	8890	0
247	20241030	143200	18782520	8890	8890	8890	8890	0
248	20241030	143100	18782520	8890	8890	8890	8890	0
249	20241030	143000	18782520	8890	8890	8890	8890	0
250	20241030	142900	18782520	8890	8890	8890	8890	0
251	20241030	142800	18782520	8890	8890	8890	8890	1
252	20241030	142700	18773630	8890	8890	8890	8890	0
253	20241030	142600	18773630	8890	8890	8890	8890	0
254	20241030	142500	18773630	8890	8890	8890	8890	0
255	20241030	142400	18773630	8890	8890	8890	8890	0
256	20241030	142300	18773630	8890	8890	8890	8890	0
257	20241030	142200	18773630	8890	8890	8890	8890	0
258	20241030	142100	18773630	8890	8890	8890	8890	1
259	20241030	142000	18764740	8870	8870	8870	8870	0
260	20241030	141900	18764740	8870	8870	8870	8870	200
261	20241030	141800	16990740	8880	8880	8880	8880	0
262	20241030	141700	16990740	8880	8880	8880	8880	0
263	20241030	141600	16990740	8880	8880	8880	8880	25
264	20241030	141500	16768740	8880	8880	8880	8880	25
265	20241030	141400	16546740	8890	8890	8890	8890	0
266	20241030	141300	16546740	8890	8890	8890	8890	0
267	20241030	141200	16546740	8890	8890	8890	8890	0
268	20241030	141100	16546740	8890	8890	8890	8890	0
269	20241030	141000	16546740	8890	8890	8890	8890	0
270	20241030	140900	16546740	8890	8890	8890	8890	0
271	20241030	140800	16546740	8890	8890	8890	8890	5
272	20241030	140700	16502290	8890	8890	8890	8890	10
273	20241030	140600	16413390	8890	8890	8890	8890	0
274	20241030	140500	16413390	8890	8890	8890	8890	150
275	20241030	140400	15079890	8890	8890	8890	8890	1
276	20241030	140300	15071000	8880	8880	8880	8880	0
277	20241030	140200	15071000	8880	8890	8890	8880	245
278	20241030	140100	12895260	8930	8930	8930	8930	0
279	20241030	140000	12895260	8930	8930	8930	8930	0
280	20241030	135900	12895260	8930	8930	8930	8930	1
281	20241030	135800	12886330	8930	8930	8930	8930	0
282	20241030	135700	12886330	8930	8930	8930	8930	0
283	20241030	135600	12886330	8930	8930	8930	8930	0
284	20241030	135500	12886330	8930	8930	8930	8930	0
285	20241030	135400	12886330	8930	8930	8930	8930	0
286	20241030	135300	12886330	8930	8930	8930	8930	1
287	20241030	135200	12877400	8900	8900	8900	8900	0
288	20241030	135100	12877400	8900	8900	8900	8900	0
289	20241030	135000	12877400	8900	8900	8900	8900	0
290	20241030	134900	12877400	8900	8900	8900	8900	0
291	20241030	134800	12877400	8900	8900	8900	8900	0
292	20241030	134700	12877400	8900	8900	8900	8900	0
293	20241030	134600	12877400	8900	8900	8900	8900	0
294	20241030	134500	12877400	8900	8900	8900	8900	0
295	20241030	134400	12877400	8900	8900	8900	8900	0
296	20241030	134300	12877400	8900	8900	8900	8900	0
297	20241030	134200	12877400	8900	8900	8900	8900	0
298	20241030	134100	12877400	8900	8900	8900	8900	0
299	20241030	134000	12877400	8900	8900	8900	8900	0
300	20241030	133900	12877400	8900	8900	8900	8900	1
301	20241030	133800	12868500	8930	8930	8930	8930	0
302	20241030	133700	12868500	8930	8930	8930	8930	0
303	20241030	133600	12868500	8930	8930	8930	8930	0
304	20241030	133500	12868500	8930	8930	8930	8930	0
305	20241030	133400	12868500	8930	8930	8930	8930	0
306	20241030	133300	12868500	8930	8930	8930	8930	0
307	20241030	133200	12868500	8930	8930	8930	8930	0
308	20241030	133100	12868500	8930	8930	8930	8930	0
309	20241030	133000	12868500	8930	8930	8930	8930	0
310	20241030	132900	12868500	8930	8930	8930	8930	0
311	20241030	132800	12868500	8930	8930	8930	8930	0
312	20241030	132700	12868500	8930	8930	8930	8930	0
313	20241030	132600	12868500	8930	8930	8930	8930	0
314	20241030	132500	12868500	8930	8930	8930	8930	0
315	20241030	132400	12868500	8930	8930	8930	8930	0
316	20241030	132300	12868500	8930	8930	8930	8930	0
317	20241030	132200	12868500	8930	8930	8930	8930	0
318	20241030	132100	12868500	8930	8930	8930	8930	0
319	20241030	132000	12868500	8930	8930	8930	8930	0
320	20241030	131900	12868500	8930	8930	8930	8930	0
321	20241030	131800	12868500	8930	8930	8930	8930	0
322	20241030	131700	12868500	8930	8930	8930	8930	0
323	20241030	131600	12868500	8930	8930	8930	8930	0
324	20241030	131500	12868500	8930	8930	8930	8930	0
325	20241030	131400	12868500	8930	8930	8930	8930	0
326	20241030	131300	12868500	8930	8930	8930	8930	0
327	20241030	131200	12868500	8930	8930	8930	8930	0
328	20241030	131100	12868500	8930	8930	8930	8930	0
329	20241030	131000	12868500	8930	8910	8930	8910	2
330	20241030	130900	12850660	8890	8890	8890	8890	0
331	20241030	130800	12850660	8890	8890	8890	8890	0
332	20241030	130700	12850660	8890	8890	8890	8890	0
333	20241030	130600	12850660	8890	8890	8890	8890	0
334	20241030	130500	12850660	8890	8890	8890	8890	0
335	20241030	130400	12850660	8890	8890	8890	8890	0
336	20241030	130300	12850660	8890	8890	8890	8890	0
337	20241030	130200	12850660	8890	8890	8890	8890	0
338	20241030	130100	12850660	8890	8890	8890	8890	0
339	20241030	130000	12850660	8890	8890	8890	8890	1
340	20241030	125900	12841770	8930	8930	8930	8930	0
341	20241030	125800	12841770	8930	8930	8930	8930	0
342	20241030	125700	12841770	8930	8930	8930	8930	0
343	20241030	125600	12841770	8930	8930	8930	8930	0
344	20241030	125500	12841770	8930	8930	8930	8930	0
345	20241030	125400	12841770	8930	8930	8930	8930	0
346	20241030	125300	12841770	8930	8900	8930	8900	2
347	20241030	125200	12823940	8940	8940	8940	8940	0
348	20241030	125100	12823940	8940	8940	8940	8940	0
349	20241030	125000	12823940	8940	8940	8940	8940	0
350	20241030	124900	12823940	8940	8940	8940	8940	0
351	20241030	124800	12823940	8940	8940	8940	8940	0
352	20241030	124700	12823940	8940	8940	8940	8940	0
353	20241030	124600	12823940	8940	8940	8940	8940	0
354	20241030	124500	12823940	8940	8940	8940	8940	0
355	20241030	124400	12823940	8940	8940	8940	8940	0
356	20241030	124300	12823940	8940	8940	8940	8940	0
357	20241030	124200	12823940	8940	8940	8940	8940	0
358	20241030	124100	12823940	8940	8940	8940	8940	0
359	20241030	124000	12823940	8940	8940	8940	8940	0
360	20241030	123900	12823940	8940	8940	8940	8940	0
361	20241030	123800	12823940	8940	8940	8940	8940	0
362	20241030	123700	12823940	8940	8940	8940	8940	0
363	20241030	123600	12823940	8940	8940	8940	8940	0
364	20241030	123500	12823940	8940	8940	8940	8940	0
365	20241030	123400	12823940	8940	8940	8940	8940	0
366	20241030	123300	12823940	8940	8940	8940	8940	0
367	20241030	123200	12823940	8940	8940	8940	8940	0
368	20241030	123100	12823940	8940	8940	8940	8940	0
369	20241030	123000	12823940	8940	8940	8940	8940	0
370	20241030	122900	12823940	8940	8940	8940	8940	0
371	20241030	122800	12823940	8940	8940	8940	8940	0
372	20241030	122700	12823940	8940	8940	8940	8940	0
373	20241030	122600	12823940	8940	8940	8940	8900	7
374	20241030	122500	12761480	8900	8940	8940	8900	2
375	20241030	122400	12743640	8940	8940	8940	8940	0
376	20241030	122300	12743640	8940	8940	8940	8940	0
377	20241030	122200	12743640	8940	8940	8940	8940	0
378	20241030	122100	12743640	8940	8940	8940	8940	0
379	20241030	122000	12743640	8940	8940	8940	8940	0
380	20241030	121900	12743640	8940	8940	8940	8940	0
381	20241030	121800	12743640	8940	8940	8940	8940	0
382	20241030	121700	12743640	8940	8940	8940	8940	0
383	20241030	121600	12743640	8940	8940	8940	8940	0
384	20241030	121500	12743640	8940	8940	8940	8940	0
385	20241030	121400	12743640	8940	8940	8940	8940	0
386	20241030	121300	12743640	8940	8940	8940	8940	0
387	20241030	121200	12743640	8940	8940	8940	8940	0
388	20241030	121100	12743640	8940	8940	8940	8940	0
389	20241030	121000	12743640	8940	8940	8940	8940	0
390	20241030	120900	12743640	8940	8940	8940	8940	0
391	20241030	120800	12743640	8940	8940	8940	8940	0
392	20241030	120700	12743640	8940	8940	8940	8940	0
393	20241030	120600	12743640	8940	8940	8940	8940	0
394	20241030	120500	12743640	8940	8940	8940	8940	0
395	20241030	120400	12743640	8940	8940	8940	8940	1
396	20241030	120300	12734700	8860	8860	8860	8860	0
397	20241030	120200	12734700	8860	8860	8860	8860	0
398	20241030	120100	12734700	8860	8850	8900	8850	53
399	20241030	120000	12265460	8860	8860	8860	8860	147
400	20241030	115900	10963040	8870	8880	8880	8870	148
401	20241030	115800	9648860	8890	8890	8890	8890	141
402	20241030	115700	8395370	8900	8900	8900	8900	135
403	20241030	115600	7193870	8910	8910	8910	8910	0
404	20241030	115500	7193870	8910	8910	8910	8910	0
405	20241030	115400	7193870	8910	8910	8910	8910	0
406	20241030	115300	7193870	8910	8910	8910	8910	0
407	20241030	115200	7193870	8910	8910	8910	8910	100
408	20241030	115100	6302870	8910	8910	8910	8910	0
409	20241030	115000	6302870	8910	8910	8910	8910	0
410	20241030	114900	6302870	8910	8930	8930	8910	284
411	20241030	114800	3770120	8920	8920	8920	8920	0
412	20241030	114700	3770120	8920	8920	8920	8920	0
413	20241030	114600	3770120	8920	8920	8920	8920	0
414	20241030	114500	3770120	8920	8920	8920	8920	9
415	20241030	114400	3689840	8920	8920	8920	8920	0
416	20241030	114300	3689840	8920	8920	8920	8920	10
417	20241030	114200	3600640	8920	8920	8920	8920	0
418	20241030	114100	3600640	8920	8920	8920	8920	0
419	20241030	114000	3600640	8920	8920	8920	8920	0
420	20241030	113900	3600640	8920	8920	8920	8920	0
421	20241030	113800	3600640	8920	8920	8920	8920	0
422	20241030	113700	3600640	8920	8920	8920	8920	0
423	20241030	113600	3600640	8920	8920	8920	8920	0
424	20241030	113500	3600640	8920	8920	8920	8920	0
425	20241030	113400	3600640	8920	8920	8920	8920	0
426	20241030	113300	3600640	8920	8920	8920	8920	0
427	20241030	113200	3600640	8920	8920	8920	8920	11
428	20241030	113100	3502520	8950	8950	8950	8950	0
429	20241030	113000	3502520	8950	8950	8950	8950	0
430	20241030	112900	3502520	8950	8950	8950	8950	0
431	20241030	112800	3502520	8950	8950	8950	8950	0
432	20241030	112700	3502520	8950	8950	8950	8950	0
433	20241030	112600	3502520	8950	8950	8950	8950	0
434	20241030	112500	3502520	8950	8950	8950	8950	0
435	20241030	112400	3502520	8950	8950	8950	8950	0
436	20241030	112300	3502520	8950	8950	8950	8950	0
437	20241030	112200	3502520	8950	8950	8950	8950	0
438	20241030	112100	3502520	8950	8950	8950	8950	0
439	20241030	112000	3502520	8950	8950	8950	8950	0
440	20241030	111900	3502520	8950	8950	8950	8950	0
441	20241030	111800	3502520	8950	8950	8950	8950	120
442	20241030	111700	2428520	8930	8930	8930	8930	0
443	20241030	111600	2428520	8930	8930	8930	8930	3
444	20241030	111500	2401730	8930	8930	8930	8930	120
445	20241030	111400	1330130	8920	8920	8920	8920	0
446	20241030	111300	1330130	8920	8920	8920	8920	0
447	20241030	111200	1330130	8920	8920	8920	8920	0
448	20241030	111100	1330130	8920	8920	8920	8920	0
449	20241030	111000	1330130	8920	8920	8920	8920	0
450	20241030	110900	1330130	8920	8920	8920	8920	0
451	20241030	110800	1330130	8920	8920	8920	8920	0
452	20241030	110700	1330130	8920	8920	8920	8920	0
453	20241030	110600	1330130	8920	8920	8920	8920	0
454	20241030	110500	1330130	8920	8920	8920	8920	0
455	20241030	110400	1330130	8920	8920	8920	8920	0
456	20241030	110300	1330130	8920	8920	8920	8920	0
457	20241030	110200	1330130	8920	8920	8920	8920	0
458	20241030	110100	1330130	8920	8920	8920	8920	0
459	20241030	110000	1330130	8920	8920	8920	8920	0
460	20241030	105900	1330130	8920	8920	8920	8920	0
461	20241030	105800	1330130	8920	8920	8920	8920	0
462	20241030	105700	1330130	8920	8920	8920	8920	0
463	20241030	105600	1330130	8920	8920	8920	8920	0
464	20241030	105500	1330130	8920	8920	8920	8920	1
465	20241030	105400	1321210	8930	8930	8930	8930	0
466	20241030	105300	1321210	8930	8930	8930	8930	0
467	20241030	105200	1321210	8930	8930	8930	8930	0
468	20241030	105100	1321210	8930	8930	8930	8930	0
469	20241030	105000	1321210	8930	8930	8930	8930	0
470	20241030	104900	1321210	8930	8930	8930	8930	1
471	20241030	104800	1312280	8930	8930	8930	8930	0
472	20241030	104700	1312280	8930	8930	8930	8930	2
473	20241030	104600	1294420	8930	8930	8930	8930	0
474	20241030	104500	1294420	8930	8930	8930	8930	0
475	20241030	104400	1294420	8930	8930	8930	8930	0
476	20241030	104300	1294420	8930	8930	8930	8930	0
477	20241030	104200	1294420	8930	8930	8930	8930	0
478	20241030	104100	1294420	8930	8930	8930	8930	0
479	20241030	104000	1294420	8930	8930	8930	8930	0
480	20241030	103900	1294420	8930	8930	8930	8930	0
481	20241030	103800	1294420	8930	8930	8930	8930	0
482	20241030	103700	1294420	8930	8930	8930	8930	0
483	20241030	103600	1294420	8930	8930	8930	8930	0
484	20241030	103500	1294420	8930	8930	8930	8930	0
485	20241030	103400	1294420	8930	8930	8930	8930	0
486	20241030	103300	1294420	8930	8930	8930	8930	0
487	20241030	103200	1294420	8930	8930	8930	8930	0
488	20241030	103100	1294420	8930	8930	8930	8930	0
489	20241030	103000	1294420	8930	8930	8930	8930	10
490	20241030	102900	1205120	8930	8930	8930	8930	0
491	20241030	102800	1205120	8930	8930	8930	8930	0
492	20241030	102700	1205120	8930	8930	8930	8930	0
493	20241030	102600	1205120	8930	8930	8930	8930	0
494	20241030	102500	1205120	8930	8930	8930	8930	0
495	20241030	102400	1205120	8930	8930	8930	8930	0
496	20241030	102300	1205120	8930	8930	8930	8930	0
497	20241030	102200	1205120	8930	8930	8930	8930	0
498	20241030	102100	1205120	8930	8930	8930	8930	0
499	20241030	102000	1205120	8930	8930	8930	8930	0
500	20241030	101900	1205120	8930	8930	8930	8930	0
501	20241030	101800	1205120	8930	8930	8930	8930	0
502	20241030	101700	1205120	8930	8930	8930	8930	0
503	20241030	101600	1205120	8930	8930	8930	8930	1
504	20241030	101500	1196190	8920	8920	8920	8920	0
505	20241030	101400	1196190	8920	8920	8920	8920	0
506	20241030	101300	1196190	8920	8920	8920	8920	0
507	20241030	101200	1196190	8920	8920	8920	8920	0
508	20241030	101100	1196190	8920	8920	8920	8920	0
509	20241030	101000	1196190	8920	8920	8920	8920	7
510	20241030	100900	1133750	8930	8930	8930	8930	0
511	20241030	100800	1133750	8930	8930	8930	8930	0
512	20241030	100700	1133750	8930	8930	8930	8930	2
513	20241030	100600	1115890	8930	8930	8930	8930	0
514	20241030	100500	1115890	8930	8930	8930	8930	0
515	20241030	100400	1115890	8930	8930	8930	8930	0
516	20241030	100300	1115890	8930	8930	8930	8930	0
517	20241030	100200	1115890	8930	8930	8930	8930	0
518	20241030	100100	1115890	8930	8930	8930	8930	0
519	20241030	100000	1115890	8930	8930	8930	8930	0
520	20241030	095900	1115890	8930	8930	8930	8930	1
521	20241030	095800	1106960	8930	8930	8930	8930	0
522	20241030	095700	1106960	8930	8930	8930	8930	0
523	20241030	095600	1106960	8930	8930	8930	8930	0
524	20241030	095500	1106960	8930	8930	8930	8930	0
525	20241030	095400	1106960	8930	8930	8930	8930	0
526	20241030	095300	1106960	8930	8930	8930	8930	0
527	20241030	095200	1106960	8930	8930	8930	8930	0
528	20241030	095100	1106960	8930	8930	8930	8930	0
529	20241030	095000	1106960	8930	8930	8930	8930	0
530	20241030	094900	1106960	8930	8930	8930	8930	0
531	20241030	094800	1106960	8930	8930	8930	8930	0
532	20241030	094700	1106960	8930	8930	8930	8930	0
533	20241030	094600	1106960	8930	8930	8930	8930	0
534	20241030	094500	1106960	8930	8930	8930	8930	0
535	20241030	094400	1106960	8930	8930	8930	8930	0
536	20241030	094300	1106960	8930	8930	8930	8930	0
537	20241030	094200	1106960	8930	8930	8930	8930	0
538	20241030	094100	1106960	8930	8930	8930	8930	0
539	20241030	094000	1106960	8930	8920	8930	8920	2
540	20241030	093900	1089110	8930	8930	8930	8930	0
541	20241030	093800	1089110	8930	8930	8930	8930	0
542	20241030	093700	1089110	8930	8930	8930	8930	0
543	20241030	093600	1089110	8930	8930	8930	8930	0
544	20241030	093500	1089110	8930	8930	8930	8930	0
545	20241030	093400	1089110	8930	8930	8930	8930	0
546	20241030	093300	1089110	8930	8930	8930	8930	0
547	20241030	093200	1089110	8930	8920	8930	8920	2
548	20241030	093100	1071260	8930	8930	8930	8930	1
549	20241030	093000	1062330	8910	8910	8910	8910	0
550	20241030	092900	1062330	8910	8910	8930	8910	13
551	20241030	092800	946280	8930	8930	8930	8930	0
552	20241030	092700	946280	8930	8930	8930	8930	0
553	20241030	092600	946280	8930	8930	8930	8930	0
554	20241030	092500	946280	8930	8930	8930	8930	0
555	20241030	092400	946280	8930	8930	8930	8930	0
556	20241030	092300	946280	8930	8930	8930	8930	0
557	20241030	092200	946280	8930	8930	8930	8930	0
558	20241030	092100	946280	8930	8930	8930	8930	0
559	20241030	092000	946280	8930	8930	8930	8930	0
560	20241030	091900	946280	8930	8930	8930	8930	0
561	20241030	091800	946280	8930	8930	8930	8930	0
562	20241030	091700	946280	8930	8930	8930	8930	0
563	20241030	091600	946280	8930	8930	8930	8930	0
564	20241030	091500	946280	8930	8930	8930	8930	0
565	20241030	091400	946280	8930	8930	8930	8930	0
566	20241030	091300	946280	8930	8930	8930	8930	0
567	20241030	091200	946280	8930	8930	8930	8930	0
568	20241030	091100	946280	8930	8930	8930	8900	3
569	20241030	091000	919520	8890	8930	8930	8890	22
570	20241030	090900	723100	8930	8930	8930	8930	0
571	20241030	090800	723100	8930	8930	8930	8930	0
572	20241030	090700	723100	8930	8900	8930	8900	79
573	20241030	090600	17720	8860	8860	8860	8860	0
574	20241030	090500	17720	8860	8860	8860	8860	0
575	20241030	090400	17720	8860	8860	8860	8860	0
576	20241030	090300	17720	8860	8860	8860	8860	0
577	20241030	090200	17720	8860	8860	8860	8860	0
578	20241030	090100	17720	8860	8860	8860	8860	2
579	20241030	090000	0	8930	8930	8930	8930	0