KissMeData/002460/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	183800	85817270	9120	9120	9120	9120	236
3	20241010	183700	85817270	9120	9120	9120	9120	0
4	20241010	183600	85817270	9120	9120	9120	9120	0
5	20241010	183500	85817270	9120	9120	9120	9120	0
6	20241010	183400	85817270	9120	9120	9120	9120	0
7	20241010	183300	85817270	9120	9120	9120	9120	0
8	20241010	183200	85817270	9120	9120	9120	9120	0
9	20241010	183100	85817270	9120	9120	9120	9120	0
10	20241010	183000	85817270	9120	9120	9120	9120	0
11	20241010	182900	85817270	9120	9120	9120	9120	0
12	20241010	182800	85817270	9120	9120	9120	9120	0
13	20241010	182700	85817270	9120	9120	9120	9120	0
14	20241010	182600	85817270	9120	9120	9120	9120	0
15	20241010	182500	85817270	9120	9120	9120	9120	0
16	20241010	182400	85817270	9120	9120	9120	9120	0
17	20241010	182300	85817270	9120	9120	9120	9120	0
18	20241010	182200	85817270	9120	9120	9120	9120	0
19	20241010	182100	85817270	9120	9120	9120	9120	0
20	20241010	182000	85817270	9120	9120	9120	9120	0
21	20241010	181900	85817270	9120	9120	9120	9120	0
22	20241010	181800	85817270	9120	9120	9120	9120	0
23	20241010	181700	85817270	9120	9120	9120	9120	0
24	20241010	181600	85817270	9120	9120	9120	9120	0
25	20241010	181500	85817270	9120	9120	9120	9120	0
26	20241010	181400	85817270	9120	9120	9120	9120	0
27	20241010	181300	85817270	9120	9120	9120	9120	0
28	20241010	181200	85817270	9120	9120	9120	9120	0
29	20241010	181100	85817270	9120	9120	9120	9120	0
30	20241010	181000	85817270	9120	9120	9120	9120	0
31	20241010	180900	85817270	9120	9120	9120	9120	0
32	20241010	180800	85817270	9120	9120	9120	9120	236
33	20241010	180700	85817270	9120	9120	9120	9120	0
34	20241010	180600	85817270	9120	9120	9120	9120	0
35	20241010	180500	85817270	9120	9120	9120	9120	0
36	20241010	180400	85817270	9120	9120	9120	9120	0
37	20241010	180300	85817270	9120	9120	9120	9120	0
38	20241010	180200	85817270	9120	9120	9120	9120	0
39	20241010	180100	85817270	9120	9120	9120	9120	0
40	20241010	180000	85817270	9120	9120	9120	9120	0
41	20241010	175900	85817270	9120	9120	9120	9120	0
42	20241010	175800	85817270	9120	9120	9120	9120	0
43	20241010	175700	85817270	9120	9120	9120	9120	0
44	20241010	175600	85817270	9120	9120	9120	9120	0
45	20241010	175500	85817270	9120	9120	9120	9120	0
46	20241010	175400	85817270	9120	9120	9120	9120	0
47	20241010	175300	85817270	9120	9120	9120	9120	0
48	20241010	175200	85817270	9120	9120	9120	9120	0
49	20241010	175100	85817270	9120	9120	9120	9120	0
50	20241010	175000	85817270	9120	9120	9120	9120	0
51	20241010	174900	85817270	9120	9120	9120	9120	0
52	20241010	174800	85817270	9120	9120	9120	9120	0
53	20241010	174700	85817270	9120	9120	9120	9120	0
54	20241010	174600	85817270	9120	9120	9120	9120	0
55	20241010	174500	85817270	9120	9120	9120	9120	0
56	20241010	174400	85817270	9120	9120	9120	9120	0
57	20241010	174300	85817270	9120	9120	9120	9120	0
58	20241010	174200	85817270	9120	9120	9120	9120	0
59	20241010	174100	85817270	9120	9120	9120	9120	0
60	20241010	174000	85817270	9120	9120	9120	9120	0
61	20241010	173900	85817270	9120	9120	9120	9120	0
62	20241010	173800	85817270	9120	9120	9120	9120	236
63	20241010	173700	85817270	9120	9120	9120	9120	0
64	20241010	173600	85817270	9120	9120	9120	9120	0
65	20241010	173500	85817270	9120	9120	9120	9120	0
66	20241010	173400	85817270	9120	9120	9120	9120	0
67	20241010	173300	85817270	9120	9120	9120	9120	0
68	20241010	173200	85817270	9120	9120	9120	9120	0
69	20241010	173100	85817270	9120	9120	9120	9120	0
70	20241010	173000	85817270	9120	9120	9120	9120	0
71	20241010	172900	85817270	9120	9120	9120	9120	0
72	20241010	172800	85817270	9120	9120	9120	9120	0
73	20241010	172700	85817270	9120	9120	9120	9120	0
74	20241010	172600	85817270	9120	9120	9120	9120	0
75	20241010	172500	85817270	9120	9120	9120	9120	0
76	20241010	172400	85817270	9120	9120	9120	9120	0
77	20241010	172300	85817270	9120	9120	9120	9120	0
78	20241010	172200	85817270	9120	9120	9120	9120	0
79	20241010	172100	85817270	9120	9120	9120	9120	0
80	20241010	172000	85817270	9120	9120	9120	9120	0
81	20241010	171900	85817270	9120	9120	9120	9120	0
82	20241010	171800	85817270	9120	9120	9120	9120	0
83	20241010	171700	85817270	9120	9120	9120	9120	0
84	20241010	171600	85817270	9120	9120	9120	9120	0
85	20241010	171500	85817270	9120	9120	9120	9120	0
86	20241010	171400	85817270	9120	9120	9120	9120	0
87	20241010	171300	85817270	9120	9120	9120	9120	0
88	20241010	171200	85817270	9120	9120	9120	9120	0
89	20241010	171100	85817270	9120	9120	9120	9120	0
90	20241010	171000	85817270	9120	9120	9120	9120	0
91	20241010	170900	85817270	9120	9120	9120	9120	0
92	20241010	170800	85817270	9120	9120	9120	9120	236
93	20241010	170700	85817270	9120	9120	9120	9120	0
94	20241010	170600	85817270	9120	9120	9120	9120	0
95	20241010	170500	85817270	9120	9120	9120	9120	0
96	20241010	170400	85817270	9120	9120	9120	9120	0
97	20241010	170300	85817270	9120	9120	9120	9120	0
98	20241010	170200	85817270	9120	9120	9120	9120	0
99	20241010	170100	85817270	9120	9120	9120	9120	0
100	20241010	170000	85817270	9120	9120	9120	9120	0
101	20241010	165900	85817270	9120	9120	9120	9120	0
102	20241010	165800	85817270	9120	9120	9120	9120	0
103	20241010	165700	85817270	9120	9120	9120	9120	0
104	20241010	165600	85817270	9120	9120	9120	9120	0
105	20241010	165500	85817270	9120	9120	9120	9120	0
106	20241010	165400	85817270	9120	9120	9120	9120	0
107	20241010	165300	85817270	9120	9120	9120	9120	0
108	20241010	165200	85817270	9120	9120	9120	9120	0
109	20241010	165100	85817270	9120	9120	9120	9120	0
110	20241010	165000	85817270	9120	9120	9120	9120	0
111	20241010	164900	85817270	9120	9120	9120	9120	0
112	20241010	164800	85817270	9120	9120	9120	9120	0
113	20241010	164700	85817270	9120	9120	9120	9120	0
114	20241010	164600	85817270	9120	9120	9120	9120	0
115	20241010	164500	85817270	9120	9120	9120	9120	0
116	20241010	164400	85817270	9120	9120	9120	9120	0
117	20241010	164300	85817270	9120	9120	9120	9120	0
118	20241010	164200	85817270	9120	9120	9120	9120	0
119	20241010	164100	85817270	9120	9120	9120	9120	0
120	20241010	164000	85817270	9120	9120	9120	9120	0
121	20241010	163900	85817270	9120	9120	9120	9120	0
122	20241010	163800	85817270	9120	9120	9120	9120	236
123	20241010	163700	85817270	9120	9120	9120	9120	0
124	20241010	163600	85817270	9120	9120	9120	9120	0
125	20241010	163500	85817270	9120	9120	9120	9120	0
126	20241010	163400	85817270	9120	9120	9120	9120	0
127	20241010	163300	85817270	9120	9120	9120	9120	0
128	20241010	163200	85817270	9120	9120	9120	9120	0
129	20241010	163100	85817270	9120	9120	9120	9120	0
130	20241010	163000	85817270	9120	9120	9120	9120	0
131	20241010	162900	85817270	9120	9120	9120	9120	0
132	20241010	162800	85817270	9120	9120	9120	9120	0
133	20241010	162700	85817270	9120	9120	9120	9120	0
134	20241010	162600	85817270	9120	9120	9120	9120	0
135	20241010	162500	85817270	9120	9120	9120	9120	0
136	20241010	162400	85817270	9120	9120	9120	9120	0
137	20241010	162300	85817270	9120	9120	9120	9120	0
138	20241010	162200	85817270	9120	9120	9120	9120	0
139	20241010	162100	85817270	9120	9120	9120	9120	0
140	20241010	162000	85817270	9120	9120	9120	9120	0
141	20241010	161900	85817270	9120	9120	9120	9120	0
142	20241010	161800	85817270	9120	9120	9120	9120	0
143	20241010	161700	85817270	9120	9120	9120	9120	0
144	20241010	161600	85817270	9120	9120	9120	9120	0
145	20241010	161500	85817270	9120	9120	9120	9120	0
146	20241010	161400	85817270	9120	9120	9120	9120	0
147	20241010	161300	85817270	9120	9120	9120	9120	0
148	20241010	161200	85817270	9120	9120	9120	9120	0
149	20241010	161100	85817270	9120	9120	9120	9120	0
150	20241010	161000	85817270	9120	9120	9120	9120	0
151	20241010	160900	85817270	9120	9120	9120	9120	0
152	20241010	160800	85817270	9120	9120	9120	9120	236
153	20241010	160700	85817270	9120	9120	9120	9120	0
154	20241010	160600	85817270	9120	9120	9120	9120	0
155	20241010	160500	85817270	9120	9120	9120	9120	0
156	20241010	160400	85817270	9120	9120	9120	9120	0
157	20241010	160300	85817270	9120	9120	9120	9120	0
158	20241010	160200	85817270	9120	9120	9120	9120	0
159	20241010	160100	85817270	9120	9120	9120	9120	0
160	20241010	160000	85817270	9120	9120	9120	9120	0
161	20241010	155900	85817270	9120	9120	9120	9120	0
162	20241010	155800	85817270	9120	9120	9120	9120	0
163	20241010	155700	85817270	9120	9120	9120	9120	0
164	20241010	155600	85817270	9120	9120	9120	9120	0
165	20241010	155500	85817270	9120	9120	9120	9120	0
166	20241010	155400	85817270	9120	9120	9120	9120	0
167	20241010	155300	85817270	9120	9120	9120	9120	0
168	20241010	155200	85817270	9120	9120	9120	9120	0
169	20241010	155100	85817270	9120	9120	9120	9120	0
170	20241010	155000	85817270	9120	9120	9120	9120	0
171	20241010	154900	85817270	9120	9120	9120	9120	0
172	20241010	154800	85817270	9120	9120	9120	9120	0
173	20241010	154700	85817270	9120	9120	9120	9120	0
174	20241010	154600	85817270	9120	9120	9120	9120	0
175	20241010	154500	85817270	9120	9120	9120	9120	0
176	20241010	154400	85817270	9120	9120	9120	9120	0
177	20241010	154300	85817270	9120	9120	9120	9120	0
178	20241010	154200	85817270	9120	9120	9120	9120	0
179	20241010	154100	85817270	9120	9120	9120	9120	0
180	20241010	154000	85817270	9120	9120	9120	9120	0
181	20241010	153900	85817270	9120	9120	9120	9120	0
182	20241010	153800	85817270	9120	9120	9120	9120	236
183	20241010	153700	85817270	9120	9120	9120	9120	0
184	20241010	153600	85817270	9120	9120	9120	9120	0
185	20241010	153500	85817270	9120	9120	9120	9120	0
186	20241010	153400	85817270	9120	9120	9120	9120	0
187	20241010	153300	85817270	9120	9120	9120	9120	0
188	20241010	153200	85817270	9120	9120	9120	9120	0
189	20241010	153100	85817270	9120	9120	9120	9120	0
190	20241010	153000	85817270	9120	9120	9120	9120	236
191	20241010	152900	83664950	9050	9050	9050	9050	0
192	20241010	152800	83664950	9050	9050	9050	9050	0
193	20241010	152700	83664950	9050	9050	9050	9050	0
194	20241010	152600	83664950	9050	9050	9050	9050	0
195	20241010	152500	83664950	9050	9050	9050	9050	0
196	20241010	152400	83664950	9050	9050	9050	9050	0
197	20241010	152300	83664950	9050	9050	9050	9050	0
198	20241010	152200	83664950	9050	9050	9050	9050	0
199	20241010	152100	83664950	9050	9050	9050	9050	0
200	20241010	152000	83664950	9050	9050	9050	9050	0
201	20241010	151900	83664950	9050	9050	9050	9050	1
202	20241010	151800	83655900	9050	9050	9050	9050	0
203	20241010	151700	83655900	9050	9070	9070	9050	26
204	20241010	151600	83420490	9080	9090	9090	9080	13
205	20241010	151500	83302380	9110	9110	9110	9110	0
206	20241010	151400	83302380	9110	9110	9110	9110	0
207	20241010	151300	83302380	9110	9100	9110	9100	3
208	20241010	151200	83275070	9090	9090	9090	9090	0
209	20241010	151100	83275070	9090	9090	9090	9090	0
210	20241010	151000	83275070	9090	9090	9090	9090	0
211	20241010	150900	83275070	9090	9090	9090	9090	46
212	20241010	150800	82856930	9100	9100	9100	9100	14
213	20241010	150700	82729530	9100	9100	9100	9100	0
214	20241010	150600	82729530	9100	9100	9100	9100	0
215	20241010	150500	82729530	9100	9100	9100	9100	0
216	20241010	150400	82729530	9100	9100	9100	9100	30
217	20241010	150300	82456530	9100	9100	9100	9100	0
218	20241010	150200	82456530	9100	9100	9100	9100	0
219	20241010	150100	82456530	9100	9100	9100	9100	20
220	20241010	150000	82274530	9100	9100	9100	9100	0
221	20241010	145900	82274530	9100	9110	9110	9100	608
222	20241010	145800	76737830	9130	9130	9130	9130	0
223	20241010	145700	76737830	9130	9130	9130	9130	1
224	20241010	145600	76728700	9160	9160	9160	9160	0
225	20241010	145500	76728700	9160	9140	9160	9140	19
226	20241010	145400	76554720	9160	9140	9160	9140	36
227	20241010	145300	76225320	9160	9130	9160	9130	43
228	20241010	145200	75831890	9160	9130	9160	9130	38
229	20241010	145100	75484380	9160	9130	9160	9130	38
230	20241010	145000	75136870	9160	9100	9160	9100	48
231	20241010	144900	74699930	9100	9120	9120	9100	22
232	20241010	144800	74499350	9120	9120	9120	9120	20
233	20241010	144700	74316950	9160	9160	9160	9160	0
234	20241010	144600	74316950	9160	9160	9160	9160	0
235	20241010	144500	74316950	9160	9160	9160	9160	0
236	20241010	144400	74316950	9160	9160	9160	9160	0
237	20241010	144300	74316950	9160	9160	9160	9160	0
238	20241010	144200	74316950	9160	9110	9160	9110	72
239	20241010	144100	73660430	9120	9120	9120	9120	50
240	20241010	144000	73204430	9140	9140	9140	9140	0
241	20241010	143900	73204430	9140	9180	9180	9140	939
242	20241010	143800	64601700	9180	9180	9180	9180	220
243	20241010	143700	62582100	9200	9200	9200	9200	0
244	20241010	143600	62582100	9200	9200	9200	9200	0
245	20241010	143500	62582100	9200	9200	9200	9200	0
246	20241010	143400	62582100	9200	9200	9200	9200	0
247	20241010	143300	62582100	9200	9200	9200	9200	0
248	20241010	143200	62582100	9200	9200	9200	9200	0
249	20241010	143100	62582100	9200	9180	9200	9180	35
250	20241010	143000	62260600	9180	9180	9180	9180	9
251	20241010	142900	62177980	9180	9180	9180	9180	0
252	20241010	142800	62177980	9180	9180	9180	9180	0
253	20241010	142700	62177980	9180	9180	9180	9180	20
254	20241010	142600	61994380	9190	9190	9190	9190	0
255	20241010	142500	61994380	9190	9190	9190	9190	0
256	20241010	142400	61994380	9190	9190	9190	9190	0
257	20241010	142300	61994380	9190	9190	9190	9190	30
258	20241010	142200	61718680	9200	9200	9200	9200	0
259	20241010	142100	61718680	9200	9200	9200	9200	0
260	20241010	142000	61718680	9200	9200	9200	9200	0
261	20241010	141900	61718680	9200	9200	9200	9200	10
262	20241010	141800	61626680	9200	9190	9200	9190	7
263	20241010	141700	61562330	9180	9190	9190	9180	25
264	20241010	141600	61332680	9200	9190	9200	9190	12
265	20241010	141500	61222380	9190	9190	9190	9190	2
266	20241010	141400	61204000	9190	9190	9190	9190	0
267	20241010	141300	61204000	9190	9190	9190	9190	0
268	20241010	141200	61204000	9190	9180	9190	9180	154
269	20241010	141100	59789770	9170	9170	9170	9170	0
270	20241010	141000	59789770	9170	9170	9170	9170	0
271	20241010	140900	59789770	9170	9170	9170	9170	20
272	20241010	140800	59606370	9170	9170	9170	9170	40
273	20241010	140700	59239570	9170	9170	9170	9170	0
274	20241010	140600	59239570	9170	9170	9170	9170	0
275	20241010	140500	59239570	9170	9170	9170	9170	20
276	20241010	140400	59056170	9170	9170	9170	9170	0
277	20241010	140300	59056170	9170	9170	9170	9170	4
278	20241010	140200	59019490	9170	9170	9170	9170	18
279	20241010	140100	58854430	9170	9160	9190	9160	145
280	20241010	140000	57525540	9160	9160	9160	9160	10
281	20241010	135900	57433940	9160	9140	9160	9140	19
282	20241010	135800	57259960	9150	9140	9150	9140	100
283	20241010	135700	56344970	9150	9130	9150	9130	421
284	20241010	135600	52494150	9140	9140	9140	9140	0
285	20241010	135500	52494150	9140	9130	9140	9130	2
286	20241010	135400	52475880	9130	9130	9130	9130	20
287	20241010	135300	52293280	9130	9130	9130	9130	33
288	20241010	135200	51991990	9110	9110	9110	9110	0
289	20241010	135100	51991990	9110	9110	9110	9110	0
290	20241010	135000	51991990	9110	9110	9110	9100	25
291	20241010	134900	51764290	9110	9110	9110	9110	0
292	20241010	134800	51764290	9110	9110	9110	9110	11
293	20241010	134700	51664080	9110	9110	9110	9110	0
294	20241010	134600	51664080	9110	9120	9120	9110	10
295	20241010	134500	51572970	9110	9110	9110	9110	1
296	20241010	134400	51563860	9100	9100	9100	9100	0
297	20241010	134300	51563860	9100	9100	9100	9100	0
298	20241010	134200	51563860	9100	9100	9100	9100	20
299	20241010	134100	51381860	9100	9100	9100	9100	1
300	20241010	134000	51372760	9100	9090	9100	9090	2
301	20241010	133900	51354570	9080	9080	9080	9080	20
302	20241010	133800	51172970	9080	9080	9080	9080	1
303	20241010	133700	51163890	9080	9080	9080	9080	6
304	20241010	133600	51109410	9070	9070	9070	9070	0
305	20241010	133500	51109410	9070	9060	9070	9060	50
306	20241010	133400	50655920	9050	9050	9050	9050	0
307	20241010	133300	50655920	9050	9050	9050	9050	5
308	20241010	133200	50610670	9040	9040	9040	9040	0
309	20241010	133100	50610670	9040	9040	9040	9040	20
310	20241010	133000	50429870	9050	9050	9050	9050	1
311	20241010	132900	50420820	9040	9040	9040	9040	0
312	20241010	132800	50420820	9040	9040	9040	9040	20
313	20241010	132700	50240020	9040	9040	9040	9040	0
314	20241010	132600	50240020	9040	9040	9040	9040	0
315	20241010	132500	50240020	9040	9040	9040	9040	0
316	20241010	132400	50240020	9040	9040	9040	9040	20
317	20241010	132300	50059220	9040	9040	9040	9040	0
318	20241010	132200	50059220	9040	9040	9040	9040	0
319	20241010	132100	50059220	9040	9040	9040	9040	0
320	20241010	132000	50059220	9040	9040	9040	9040	20
321	20241010	131900	49878420	9040	9040	9040	9040	19
322	20241010	131800	49706660	9030	9030	9030	9030	0
323	20241010	131700	49706660	9030	9030	9030	9030	0
324	20241010	131600	49706660	9030	9030	9030	9030	20
325	20241010	131500	49526060	9040	9040	9040	9040	0
326	20241010	131400	49526060	9040	9040	9040	9040	500
327	20241010	131300	45006060	9030	9030	9030	9030	20
328	20241010	131200	44825460	9030	9030	9030	9030	0
329	20241010	131100	44825460	9030	9030	9030	9030	0
330	20241010	131000	44825460	9030	9030	9030	9030	0
331	20241010	130900	44825460	9030	9030	9030	9030	21
332	20241010	130800	44635830	9030	9030	9030	9030	0
333	20241010	130700	44635830	9030	9030	9030	9030	0
334	20241010	130600	44635830	9030	9030	9030	9030	0
335	20241010	130500	44635830	9030	9030	9030	9030	20
336	20241010	130400	44455230	9030	9030	9030	9030	0
337	20241010	130300	44455230	9030	9030	9030	9030	20
338	20241010	130200	44274630	9030	9030	9030	9030	0
339	20241010	130100	44274630	9030	9030	9030	9030	0
340	20241010	130000	44274630	9030	9030	9030	9030	0
341	20241010	125900	44274630	9030	9030	9030	9030	0
342	20241010	125800	44274630	9030	9030	9030	9030	20
343	20241010	125700	44094030	9030	9030	9030	9030	0
344	20241010	125600	44094030	9030	9030	9030	9030	0
345	20241010	125500	44094030	9030	9030	9030	9030	0
346	20241010	125400	44094030	9030	9030	9030	9030	26
347	20241010	125300	43859250	9040	9040	9040	9040	1
348	20241010	125200	43850210	9030	9030	9030	9030	0
349	20241010	125100	43850210	9030	9030	9030	9030	0
350	20241010	125000	43850210	9030	9030	9030	9030	20
351	20241010	124900	43669610	9030	9030	9030	9030	0
352	20241010	124800	43669610	9030	9030	9030	9030	0
353	20241010	124700	43669610	9030	9030	9030	9030	20
354	20241010	124600	43489010	9030	9030	9030	9030	19
355	20241010	124500	43317440	9030	9030	9030	9030	0
356	20241010	124400	43317440	9030	9030	9030	9030	0
357	20241010	124300	43317440	9030	9040	9040	9030	2
358	20241010	124200	43299370	9040	9040	9040	9040	0
359	20241010	124100	43299370	9040	9040	9040	9040	0
360	20241010	124000	43299370	9040	9040	9040	9040	0
361	20241010	123900	43299370	9040	9040	9040	9040	1
362	20241010	123800	43290330	9050	9050	9050	9050	0
363	20241010	123700	43290330	9050	9050	9050	9050	1
364	20241010	123600	43281280	9040	9030	9050	9030	32
365	20241010	123500	42992140	9030	9030	9030	9030	0
366	20241010	123400	42992140	9030	9030	9030	9030	0
367	20241010	123300	42992140	9030	9030	9030	9030	0
368	20241010	123200	42992140	9030	9030	9030	9030	20
369	20241010	123100	42811540	9050	9050	9050	9050	0
370	20241010	123000	42811540	9050	9050	9050	9050	0
371	20241010	122900	42811540	9050	9040	9050	9040	5
372	20241010	122800	42766300	9030	9030	9030	9030	20
373	20241010	122700	42585700	9030	9030	9030	9030	57
374	20241010	122600	42070990	9020	9020	9020	9020	0
375	20241010	122500	42070990	9020	9040	9040	9020	300
376	20241010	122400	39363720	9050	9050	9050	9050	4
377	20241010	122300	39327520	9050	9050	9050	9050	2
378	20241010	122200	39309420	9150	9150	9150	9150	0
379	20241010	122100	39309420	9150	9030	9150	9030	320
380	20241010	122000	36400850	9030	9030	9030	9030	0
381	20241010	121900	36400850	9030	9030	9030	9030	0
382	20241010	121800	36400850	9030	9030	9030	9030	0
383	20241010	121700	36400850	9030	9030	9030	9030	20
384	20241010	121600	36220250	9030	9030	9030	9030	0
385	20241010	121500	36220250	9030	9030	9030	9030	0
386	20241010	121400	36220250	9030	9030	9030	9030	0
387	20241010	121300	36220250	9030	9030	9030	9030	21
388	20241010	121200	36030620	9030	9030	9030	9030	0
389	20241010	121100	36030620	9030	9030	9030	9030	0
390	20241010	121000	36030620	9030	9030	9030	9030	77
391	20241010	120900	35335310	9020	9020	9020	9020	20
392	20241010	120800	35154910	9020	9020	9020	9020	0
393	20241010	120700	35154910	9020	9020	9020	9020	0
394	20241010	120600	35154910	9020	9020	9020	9020	20
395	20241010	120500	34974510	9030	9030	9030	9030	80
396	20241010	120400	34252110	9030	9030	9030	9030	0
397	20241010	120300	34252110	9030	9030	9030	9030	0
398	20241010	120200	34252110	9030	9030	9030	9030	20
399	20241010	120100	34071510	9040	9040	9040	9040	0
400	20241010	120000	34071510	9040	9040	9040	9040	0
401	20241010	115900	34071510	9040	9040	9040	9040	0
402	20241010	115800	34071510	9040	9020	9040	9020	36
403	20241010	115700	33746610	9030	9030	9030	9030	0
404	20241010	115600	33746610	9030	9030	9030	9030	0
405	20241010	115500	33746610	9030	9030	9030	9020	23
406	20241010	115400	33539120	9020	9020	9020	9020	0
407	20241010	115300	33539120	9020	9020	9020	9020	0
408	20241010	115200	33539120	9020	9020	9020	9020	0
409	20241010	115100	33539120	9020	9020	9020	9020	20
410	20241010	115000	33358720	9020	9020	9020	9020	0
411	20241010	114900	33358720	9020	9020	9020	9020	0
412	20241010	114800	33358720	9020	9020	9020	9020	0
413	20241010	114700	33358720	9020	9020	9020	9020	20
414	20241010	114600	33178320	9020	9020	9020	9020	10
415	20241010	114500	33088120	9020	9020	9020	9020	0
416	20241010	114400	33088120	9020	9020	9020	9020	0
417	20241010	114300	33088120	9020	9020	9020	9020	20
418	20241010	114200	32907720	9020	9020	9020	9020	0
419	20241010	114100	32907720	9020	9020	9020	9020	0
420	20241010	114000	32907720	9020	9020	9020	9020	20
421	20241010	113900	32727320	9030	9030	9030	9030	0
422	20241010	113800	32727320	9030	9030	9030	9030	0
423	20241010	113700	32727320	9030	9030	9030	9030	0
424	20241010	113600	32727320	9030	9020	9030	9020	21
425	20241010	113500	32537890	9020	9020	9020	9020	0
426	20241010	113400	32537890	9020	9020	9020	9020	0
427	20241010	113300	32537890	9020	9020	9020	9020	0
428	20241010	113200	32537890	9020	9020	9020	9020	20
429	20241010	113100	32357490	9020	9020	9020	9020	0
430	20241010	113000	32357490	9020	9020	9020	9020	0
431	20241010	112900	32357490	9020	9020	9020	9020	20
432	20241010	112800	32177090	9030	9030	9030	9030	0
433	20241010	112700	32177090	9030	9030	9030	9030	1
434	20241010	112600	32168060	9030	9030	9030	9030	0
435	20241010	112500	32168060	9030	9030	9030	9030	3
436	20241010	112400	32140970	9030	9030	9030	9030	17
437	20241010	112300	31987460	9020	9020	9020	9020	0
438	20241010	112200	31987460	9020	9020	9020	9020	0
439	20241010	112100	31987460	9020	9020	9020	9020	20
440	20241010	112000	31807060	9020	9020	9020	9020	0
441	20241010	111900	31807060	9020	9020	9020	9020	0
442	20241010	111800	31807060	9020	9020	9020	9020	0
443	20241010	111700	31807060	9020	9020	9020	9020	20
444	20241010	111600	31626660	9020	9020	9020	9020	0
445	20241010	111500	31626660	9020	9020	9020	9020	0
446	20241010	111400	31626660	9020	9020	9020	9020	35
447	20241010	111300	31310960	9030	9030	9030	9030	0
448	20241010	111200	31310960	9030	9030	9030	9030	0
449	20241010	111100	31310960	9030	9030	9030	9030	0
450	20241010	111000	31310960	9030	9030	9030	9030	3
451	20241010	110900	31283870	9040	9030	9040	9030	24
452	20241010	110800	31067120	9020	9020	9020	9020	0
453	20241010	110700	31067120	9020	9020	9020	9020	0
454	20241010	110600	31067120	9020	9020	9020	9020	138
455	20241010	110500	29822360	9030	9030	9030	9030	0
456	20241010	110400	29822360	9030	9030	9030	9030	0
457	20241010	110300	29822360	9030	9030	9030	9030	0
458	20241010	110200	29822360	9030	9030	9030	9030	9
459	20241010	110100	29741090	9040	9040	9040	9040	0
460	20241010	110000	29741090	9040	9040	9040	9040	0
461	20241010	105900	29741090	9040	9040	9040	9040	1
462	20241010	105800	29732050	9040	9040	9040	9040	0
463	20241010	105700	29732050	9040	9040	9040	9040	0
464	20241010	105600	29732050	9040	9040	9040	9040	19
465	20241010	105500	29560290	9040	9050	9070	9040	15
466	20241010	105400	29424310	9060	9060	9060	9060	3
467	20241010	105300	29397130	9050	9040	9050	9040	2
468	20241010	105200	29379040	9030	9030	9030	9030	0
469	20241010	105100	29379040	9030	9030	9030	9030	20
470	20241010	105000	29198440	9030	9030	9030	9030	0
471	20241010	104900	29198440	9030	9030	9030	9030	20
472	20241010	104800	29017840	9030	9030	9030	9030	0
473	20241010	104700	29017840	9030	9030	9030	9030	1
474	20241010	104600	29008810	9020	9020	9020	9020	1
475	20241010	104500	28999790	9010	9010	9010	9010	0
476	20241010	104400	28999790	9010	9010	9010	9010	20
477	20241010	104300	28819590	9010	9010	9010	9010	62
478	20241010	104200	28260970	9010	9010	9010	9010	34
479	20241010	104100	27954630	9000	9000	9000	9000	0
480	20241010	104000	27954630	9000	9000	9000	9000	20
481	20241010	103900	27774630	9000	9000	9000	9000	0
482	20241010	103800	27774630	9000	9000	9000	9000	18
483	20241010	103700	27612630	9000	8990	9000	8990	530
484	20241010	103600	22842820	8990	8990	8990	8990	1
485	20241010	103500	22833830	9000	9000	9000	9000	0
486	20241010	103400	22833830	9000	9000	9000	9000	1
487	20241010	103300	22824830	9000	9000	9000	8990	26
488	20241010	103200	22591030	9000	9000	9000	9000	3
489	20241010	103100	22564030	9000	9000	9000	9000	0
490	20241010	103000	22564030	9000	9000	9000	8990	6
491	20241010	102900	22510040	9000	9000	9000	9000	23
492	20241010	102800	22303040	9000	8990	9000	8990	95
493	20241010	102700	21448930	8980	8980	8980	8980	0
494	20241010	102600	21448930	8980	8980	8980	8980	20
495	20241010	102500	21269330	8980	8980	8980	8980	0
496	20241010	102400	21269330	8980	8980	8980	8980	20
497	20241010	102300	21089730	8980	8980	8980	8980	0
498	20241010	102200	21089730	8980	8980	8980	8980	0
499	20241010	102100	21089730	8980	8980	8980	8980	0
500	20241010	102000	21089730	8980	8980	8980	8980	20
501	20241010	101900	20910130	8980	8980	8980	8980	0
502	20241010	101800	20910130	8980	8970	8980	8970	110
503	20241010	101700	19923230	8970	8970	8970	8970	0
504	20241010	101600	19923230	8970	8970	8970	8970	0
505	20241010	101500	19923230	8970	8970	8970	8970	0
506	20241010	101400	19923230	8970	8970	8970	8970	11
507	20241010	101300	19824560	8970	8970	8970	8970	0
508	20241010	101200	19824560	8970	8970	8970	8970	0
509	20241010	101100	19824560	8970	8970	8970	8970	0
510	20241010	101000	19824560	8970	8970	8970	8970	20
511	20241010	100900	19645160	8970	8970	8970	8970	671
512	20241010	100800	13626290	8970	8970	8970	8970	0
513	20241010	100700	13626290	8970	8960	8970	8960	21
514	20241010	100600	13438120	8970	8970	8970	8970	0
515	20241010	100500	13438120	8970	8970	8970	8970	0
516	20241010	100400	13438120	8970	8960	8970	8960	4
517	20241010	100300	13402270	8960	8970	8970	8960	39
518	20241010	100200	13052610	8970	8970	8970	8970	0
519	20241010	100100	13052610	8970	8970	8970	8970	0
520	20241010	100000	13052610	8970	8970	8970	8970	0
521	20241010	095900	13052610	8970	8970	8970	8970	20
522	20241010	095800	12873210	8970	8970	8970	8970	0
523	20241010	095700	12873210	8970	8970	8970	8970	0
524	20241010	095600	12873210	8970	8970	8970	8970	0
525	20241010	095500	12873210	8970	8970	8970	8970	35
526	20241010	095400	12559260	8970	8970	8970	8970	100
527	20241010	095300	11662260	8970	8970	8970	8970	0
528	20241010	095200	11662260	8970	8970	8970	8970	20
529	20241010	095100	11482860	8970	8970	8970	8970	0
530	20241010	095000	11482860	8970	8970	8970	8970	0
531	20241010	094900	11482860	8970	8970	8970	8970	29
532	20241010	094800	11222730	8970	8970	8970	8970	20
533	20241010	094700	11043330	8980	8980	8980	8980	6
534	20241010	094600	10989450	8980	8980	8980	8980	0
535	20241010	094500	10989450	8980	8980	8980	8980	0
536	20241010	094400	10989450	8980	8990	8990	8980	506
537	20241010	094300	6440570	8990	8990	8990	8990	0
538	20241010	094200	6440570	8990	8980	8990	8980	63
539	20241010	094100	5874810	8980	9000	9000	8980	72
540	20241010	094000	5227910	8990	8990	8990	8990	0
541	20241010	093900	5227910	8990	8990	8990	8990	1
542	20241010	093800	5218920	8990	8990	8990	8990	0
543	20241010	093700	5218920	8990	8990	8990	8990	20
544	20241010	093600	5039120	9000	9000	9000	9000	94
545	20241010	093500	4193120	9000	9000	9000	9000	0
546	20241010	093400	4193120	9000	9010	9010	9000	50
547	20241010	093300	3743000	9010	9010	9010	9010	20
548	20241010	093200	3562800	9010	9010	9010	9010	0
549	20241010	093100	3562800	9010	9010	9010	9010	0
550	20241010	093000	3562800	9010	9010	9010	9010	0
551	20241010	092900	3562800	9010	9010	9010	9010	20
552	20241010	092800	3382600	9060	9020	9060	9020	200
553	20241010	092700	1570700	9010	9020	9020	9010	26
554	20241010	092600	1336290	9020	9020	9020	9020	20
555	20241010	092500	1155890	9030	9030	9030	9030	0
556	20241010	092400	1155890	9030	9030	9030	9030	0
557	20241010	092300	1155890	9030	9020	9030	9020	2
558	20241010	092200	1137840	9020	9020	9020	9020	20
559	20241010	092100	957440	9020	9020	9020	9020	0
560	20241010	092000	957440	9020	9020	9020	9020	0
561	20241010	091900	957440	9020	9020	9020	9020	0
562	20241010	091800	957440	9020	9020	9020	9020	20
563	20241010	091700	777040	9030	9030	9030	9030	1
564	20241010	091600	768010	9080	9080	9080	9080	0
565	20241010	091500	768010	9080	9080	9080	9080	0
566	20241010	091400	768010	9080	9080	9080	9080	0
567	20241010	091300	768010	9080	9080	9080	9080	1
568	20241010	091200	758930	9080	9080	9080	9080	10
569	20241010	091100	668130	9080	9080	9080	9080	3
570	20241010	091000	640890	9080	9080	9080	9080	0
571	20241010	090900	640890	9080	9080	9080	9080	6
572	20241010	090800	586410	9080	9080	9080	9080	13
573	20241010	090700	468370	9080	9080	9080	9080	0
574	20241010	090600	468370	9080	9080	9080	9080	5
575	20241010	090500	422970	9000	9000	9000	9000	0
576	20241010	090400	422970	9000	9000	9000	9000	0
577	20241010	090300	422970	9000	9000	9000	9000	0
578	20241010	090200	422970	9000	9000	9000	9000	0
579	20241010	090100	422970	9000	9000	9000	9000	0
580	20241010	090000	422970	9000	9000	9010	8990	47