KissMeData/002460/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183700	191110080	9530	9530	9530	9530	22
3	20241108	183600	191110080	9530	9530	9530	9530	0
4	20241108	183500	191110080	9530	9530	9530	9530	0
5	20241108	183400	191110080	9530	9530	9530	9530	0
6	20241108	183300	191110080	9530	9530	9530	9530	0
7	20241108	183200	191110080	9530	9530	9530	9530	0
8	20241108	183100	191110080	9530	9530	9530	9530	0
9	20241108	183000	191110080	9530	9530	9530	9530	0
10	20241108	182900	191110080	9530	9530	9530	9530	0
11	20241108	182800	191110080	9530	9530	9530	9530	0
12	20241108	182700	191110080	9530	9530	9530	9530	0
13	20241108	182600	191110080	9530	9530	9530	9530	0
14	20241108	182500	191110080	9530	9530	9530	9530	0
15	20241108	182400	191110080	9530	9530	9530	9530	0
16	20241108	182300	191110080	9530	9530	9530	9530	0
17	20241108	182200	191110080	9530	9530	9530	9530	0
18	20241108	182100	191110080	9530	9530	9530	9530	0
19	20241108	182000	191110080	9530	9530	9530	9530	0
20	20241108	181900	191110080	9530	9530	9530	9530	0
21	20241108	181800	191110080	9530	9530	9530	9530	0
22	20241108	181700	191110080	9530	9530	9530	9530	0
23	20241108	181600	191110080	9530	9530	9530	9530	0
24	20241108	181500	191110080	9530	9530	9530	9530	0
25	20241108	181400	191110080	9530	9530	9530	9530	0
26	20241108	181300	191110080	9530	9530	9530	9530	0
27	20241108	181200	191110080	9530	9530	9530	9530	0
28	20241108	181100	191110080	9530	9530	9530	9530	0
29	20241108	181000	191110080	9530	9530	9530	9530	0
30	20241108	180900	191110080	9530	9530	9530	9530	0
31	20241108	180800	191110080	9530	9530	9530	9530	0
32	20241108	180700	191110080	9530	9530	9530	9530	22
33	20241108	180600	191110080	9530	9530	9530	9530	0
34	20241108	180500	191110080	9530	9530	9530	9530	0
35	20241108	180400	191110080	9530	9530	9530	9530	0
36	20241108	180300	191110080	9530	9530	9530	9530	0
37	20241108	180200	191110080	9530	9530	9530	9530	0
38	20241108	180100	191110080	9530	9530	9530	9530	0
39	20241108	180000	191110080	9530	9530	9530	9530	0
40	20241108	175900	191110080	9530	9530	9530	9530	0
41	20241108	175800	191110080	9530	9530	9530	9530	0
42	20241108	175700	191110080	9530	9530	9530	9530	0
43	20241108	175600	191110080	9530	9530	9530	9530	0
44	20241108	175500	191110080	9530	9530	9530	9530	0
45	20241108	175400	191110080	9530	9530	9530	9530	0
46	20241108	175300	191110080	9530	9530	9530	9530	0
47	20241108	175200	191110080	9530	9530	9530	9530	0
48	20241108	175100	191110080	9530	9530	9530	9530	0
49	20241108	175000	191110080	9530	9530	9530	9530	0
50	20241108	174900	191110080	9530	9530	9530	9530	0
51	20241108	174800	191110080	9530	9530	9530	9530	0
52	20241108	174700	191110080	9530	9530	9530	9530	0
53	20241108	174600	191110080	9530	9530	9530	9530	0
54	20241108	174500	191110080	9530	9530	9530	9530	0
55	20241108	174400	191110080	9530	9530	9530	9530	0
56	20241108	174300	191110080	9530	9530	9530	9530	0
57	20241108	174200	191110080	9530	9530	9530	9530	0
58	20241108	174100	191110080	9530	9530	9530	9530	0
59	20241108	174000	191110080	9530	9530	9530	9530	0
60	20241108	173900	191110080	9530	9530	9530	9530	0
61	20241108	173800	191110080	9530	9530	9530	9530	0
62	20241108	173700	191110080	9530	9530	9530	9530	22
63	20241108	173600	191110080	9530	9530	9530	9530	0
64	20241108	173500	191110080	9530	9530	9530	9530	0
65	20241108	173400	191110080	9530	9530	9530	9530	0
66	20241108	173300	191110080	9530	9530	9530	9530	0
67	20241108	173200	191110080	9530	9530	9530	9530	0
68	20241108	173100	191110080	9530	9530	9530	9530	0
69	20241108	173000	191110080	9530	9530	9530	9530	0
70	20241108	172900	191110080	9530	9530	9530	9530	0
71	20241108	172800	191110080	9530	9530	9530	9530	0
72	20241108	172700	191110080	9530	9530	9530	9530	0
73	20241108	172600	191110080	9530	9530	9530	9530	0
74	20241108	172500	191110080	9530	9530	9530	9530	0
75	20241108	172400	191110080	9530	9530	9530	9530	0
76	20241108	172300	191110080	9530	9530	9530	9530	0
77	20241108	172200	191110080	9530	9530	9530	9530	0
78	20241108	172100	191110080	9530	9530	9530	9530	0
79	20241108	172000	191110080	9530	9530	9530	9530	0
80	20241108	171900	191110080	9530	9530	9530	9530	0
81	20241108	171800	191110080	9530	9530	9530	9530	0
82	20241108	171700	191110080	9530	9530	9530	9530	0
83	20241108	171600	191110080	9530	9530	9530	9530	0
84	20241108	171500	191110080	9530	9530	9530	9530	0
85	20241108	171400	191110080	9530	9530	9530	9530	0
86	20241108	171300	191110080	9530	9530	9530	9530	0
87	20241108	171200	191110080	9530	9530	9530	9530	0
88	20241108	171100	191110080	9530	9530	9530	9530	0
89	20241108	171000	191110080	9530	9530	9530	9530	0
90	20241108	170900	191110080	9530	9530	9530	9530	0
91	20241108	170800	191110080	9530	9530	9530	9530	0
92	20241108	170700	191110080	9530	9530	9530	9530	22
93	20241108	170600	191110080	9530	9530	9530	9530	0
94	20241108	170500	191110080	9530	9530	9530	9530	0
95	20241108	170400	191110080	9530	9530	9530	9530	0
96	20241108	170300	191110080	9530	9530	9530	9530	0
97	20241108	170200	191110080	9530	9530	9530	9530	0
98	20241108	170100	191110080	9530	9530	9530	9530	0
99	20241108	170000	191110080	9530	9530	9530	9530	0
100	20241108	165900	191110080	9530	9530	9530	9530	0
101	20241108	165800	191110080	9530	9530	9530	9530	0
102	20241108	165700	191110080	9530	9530	9530	9530	0
103	20241108	165600	191110080	9530	9530	9530	9530	0
104	20241108	165500	191110080	9530	9530	9530	9530	0
105	20241108	165400	191110080	9530	9530	9530	9530	0
106	20241108	165300	191110080	9530	9530	9530	9530	0
107	20241108	165200	191110080	9530	9530	9530	9530	0
108	20241108	165100	191110080	9530	9530	9530	9530	0
109	20241108	165000	191110080	9530	9530	9530	9530	0
110	20241108	164900	191110080	9530	9530	9530	9530	0
111	20241108	164800	191110080	9530	9530	9530	9530	0
112	20241108	164700	191110080	9530	9530	9530	9530	0
113	20241108	164600	191110080	9530	9530	9530	9530	0
114	20241108	164500	191110080	9530	9530	9530	9530	0
115	20241108	164400	191110080	9530	9530	9530	9530	0
116	20241108	164300	191110080	9530	9530	9530	9530	0
117	20241108	164200	191110080	9530	9530	9530	9530	0
118	20241108	164100	191110080	9530	9530	9530	9530	0
119	20241108	164000	191110080	9530	9530	9530	9530	0
120	20241108	163900	191110080	9530	9530	9530	9530	0
121	20241108	163800	191110080	9530	9530	9530	9530	0
122	20241108	163700	191110080	9530	9530	9530	9530	22
123	20241108	163600	191110080	9530	9530	9530	9530	0
124	20241108	163500	191110080	9530	9530	9530	9530	0
125	20241108	163400	191110080	9530	9530	9530	9530	0
126	20241108	163300	191110080	9530	9530	9530	9530	0
127	20241108	163200	191110080	9530	9530	9530	9530	0
128	20241108	163100	191110080	9530	9530	9530	9530	0
129	20241108	163000	191110080	9530	9530	9530	9530	0
130	20241108	162900	191110080	9530	9530	9530	9530	0
131	20241108	162800	191110080	9530	9530	9530	9530	0
132	20241108	162700	191110080	9530	9530	9530	9530	0
133	20241108	162600	191110080	9530	9530	9530	9530	0
134	20241108	162500	191110080	9530	9530	9530	9530	0
135	20241108	162400	191110080	9530	9530	9530	9530	0
136	20241108	162300	191110080	9530	9530	9530	9530	0
137	20241108	162200	191110080	9530	9530	9530	9530	0
138	20241108	162100	191110080	9530	9530	9530	9530	0
139	20241108	162000	191110080	9530	9530	9530	9530	0
140	20241108	161900	191110080	9530	9530	9530	9530	0
141	20241108	161800	191110080	9530	9530	9530	9530	0
142	20241108	161700	191110080	9530	9530	9530	9530	0
143	20241108	161600	191110080	9530	9530	9530	9530	0
144	20241108	161500	191110080	9530	9530	9530	9530	0
145	20241108	161400	191110080	9530	9530	9530	9530	0
146	20241108	161300	191110080	9530	9530	9530	9530	0
147	20241108	161200	191110080	9530	9530	9530	9530	0
148	20241108	161100	191110080	9530	9530	9530	9530	0
149	20241108	161000	191110080	9530	9530	9530	9530	0
150	20241108	160900	191110080	9530	9530	9530	9530	0
151	20241108	160800	191110080	9530	9530	9530	9530	0
152	20241108	160700	191110080	9530	9530	9530	9530	22
153	20241108	160600	191110080	9530	9530	9530	9530	0
154	20241108	160500	191110080	9530	9530	9530	9530	0
155	20241108	160400	191110080	9530	9530	9530	9530	0
156	20241108	160300	191110080	9530	9530	9530	9530	0
157	20241108	160200	191110080	9530	9530	9530	9530	0
158	20241108	160100	191110080	9530	9530	9530	9530	0
159	20241108	160000	191110080	9530	9530	9530	9530	0
160	20241108	155900	191110080	9530	9530	9530	9530	0
161	20241108	155800	191110080	9530	9530	9530	9530	0
162	20241108	155700	191110080	9530	9530	9530	9530	0
163	20241108	155600	191110080	9530	9530	9530	9530	0
164	20241108	155500	191110080	9530	9530	9530	9530	0
165	20241108	155400	191110080	9530	9530	9530	9530	0
166	20241108	155300	191110080	9530	9530	9530	9530	0
167	20241108	155200	191110080	9530	9530	9530	9530	0
168	20241108	155100	191110080	9530	9530	9530	9530	0
169	20241108	155000	191110080	9530	9530	9530	9530	0
170	20241108	154900	191110080	9530	9530	9530	9530	0
171	20241108	154800	191110080	9530	9530	9530	9530	0
172	20241108	154700	191110080	9530	9530	9530	9530	0
173	20241108	154600	191110080	9530	9530	9530	9530	0
174	20241108	154500	191110080	9530	9530	9530	9530	0
175	20241108	154400	191110080	9530	9530	9530	9530	0
176	20241108	154300	191110080	9530	9530	9530	9530	0
177	20241108	154200	191110080	9530	9530	9530	9530	0
178	20241108	154100	191110080	9530	9530	9530	9530	0
179	20241108	154000	191110080	9530	9530	9530	9530	0
180	20241108	153900	191110080	9530	9530	9530	9530	0
181	20241108	153800	191110080	9530	9530	9530	9530	0
182	20241108	153700	191110080	9530	9530	9530	9530	22
183	20241108	153600	191110080	9530	9530	9530	9530	0
184	20241108	153500	191110080	9530	9530	9530	9530	0
185	20241108	153400	191110080	9530	9530	9530	9530	0
186	20241108	153300	191110080	9530	9530	9530	9530	0
187	20241108	153200	191110080	9530	9530	9530	9530	0
188	20241108	153100	191110080	9530	9530	9530	9530	0
189	20241108	153000	191110080	9530	9530	9530	9530	22
190	20241108	152900	190900420	9620	9620	9620	9620	0
191	20241108	152800	190900420	9620	9620	9620	9620	0
192	20241108	152700	190900420	9620	9620	9620	9620	0
193	20241108	152600	190900420	9620	9620	9620	9620	0
194	20241108	152500	190900420	9620	9620	9620	9620	0
195	20241108	152400	190900420	9620	9620	9620	9620	0
196	20241108	152300	190900420	9620	9620	9620	9620	0
197	20241108	152200	190900420	9620	9620	9620	9620	0
198	20241108	152100	190900420	9620	9620	9620	9620	0
199	20241108	152000	190900420	9620	9620	9620	9620	0
200	20241108	151900	190900420	9620	9620	9620	9620	0
201	20241108	151800	190900420	9620	9620	9620	9620	0
202	20241108	151700	190900420	9620	9620	9620	9620	0
203	20241108	151600	190900420	9620	9620	9620	9620	0
204	20241108	151500	190900420	9620	9690	9690	9620	166
205	20241108	151400	189294900	9690	9690	9690	9690	0
206	20241108	151300	189294900	9690	9690	9690	9690	2
207	20241108	151200	189275520	9680	9680	9680	9680	43
208	20241108	151100	188859280	9690	9690	9690	9690	45
209	20241108	151000	188423230	9680	9680	9680	9680	0
210	20241108	150900	188423230	9680	9680	9680	9680	50
211	20241108	150800	187939230	9660	9660	9660	9660	41
212	20241108	150700	187543170	9660	9660	9660	9660	0
213	20241108	150600	187543170	9660	9670	9670	9660	86
214	20241108	150500	186711980	9700	9700	9700	9700	0
215	20241108	150400	186711980	9700	9680	9700	9680	10000
216	20241108	150300	89766260	9680	9680	9680	9680	29
217	20241108	150200	89485540	9670	9670	9670	9670	28
218	20241108	150100	89214780	9680	9680	9680	9680	0
219	20241108	150000	89214780	9680	9680	9680	9680	0
220	20241108	145900	89214780	9680	9680	9680	9680	0
221	20241108	145800	89214780	9680	9680	9680	9680	0
222	20241108	145700	89214780	9680	9680	9680	9680	0
223	20241108	145600	89214780	9680	9680	9680	9680	0
224	20241108	145500	89214780	9680	9680	9680	9680	0
225	20241108	145400	89214780	9680	9680	9680	9680	53
226	20241108	145300	88701740	9670	9670	9670	9670	55
227	20241108	145200	88169890	9660	9670	9670	9660	70
228	20241108	145100	87493150	9670	9670	9670	9670	0
229	20241108	145000	87493150	9670	9670	9670	9670	62
230	20241108	144900	86893610	9670	9670	9670	9670	28
231	20241108	144800	86622850	9660	9660	9660	9660	0
232	20241108	144700	86622850	9660	9660	9660	9660	23
233	20241108	144600	86400670	9640	9640	9640	9640	0
234	20241108	144500	86400670	9640	9640	9640	9640	12
235	20241108	144400	86284990	9640	9640	9640	9640	0
236	20241108	144300	86284990	9640	9640	9640	9640	79
237	20241108	144200	85523430	9630	9630	9630	9630	33
238	20241108	144100	85205640	9620	9620	9620	9620	70
239	20241108	144000	84532240	9620	9620	9620	9620	67
240	20241108	143900	83887700	9610	9610	9610	9610	5
241	20241108	143800	83839650	9600	9600	9600	9600	30
242	20241108	143700	83551650	9590	9590	9590	9590	18
243	20241108	143600	83379030	9580	9580	9580	9580	0
244	20241108	143500	83379030	9580	9580	9580	9580	2
245	20241108	143400	83359870	9570	9570	9570	9570	3
246	20241108	143300	83331160	9570	9570	9570	9570	0
247	20241108	143200	83331160	9570	9570	9570	9570	0
248	20241108	143100	83331160	9570	9570	9570	9570	0
249	20241108	143000	83331160	9570	9580	9580	9570	56
250	20241108	142900	82794960	9590	9600	9600	9590	102
251	20241108	142800	81816600	9600	9600	9600	9600	10
252	20241108	142700	81720600	9590	9590	9590	9590	0
253	20241108	142600	81720600	9590	9590	9590	9590	3
254	20241108	142500	81691830	9620	9620	9620	9620	1
255	20241108	142400	81682210	9620	9620	9620	9620	3
256	20241108	142300	81653350	9630	9630	9630	9630	0
257	20241108	142200	81653350	9630	9630	9630	9630	31
258	20241108	142100	81354820	9640	9650	9650	9640	156
259	20241108	142000	79849730	9650	9670	9670	9650	89
260	20241108	141900	78990020	9650	9650	9650	9650	76
261	20241108	141800	78256620	9650	9650	9650	9650	177
262	20241108	141700	76548570	9640	9640	9640	9640	0
263	20241108	141600	76548570	9640	9640	9640	9640	15
264	20241108	141500	76403970	9640	9640	9640	9640	21
265	20241108	141400	76201530	9610	9610	9610	9610	2
266	20241108	141300	76182310	9530	9530	9530	9530	0
267	20241108	141200	76182310	9530	9530	9530	9530	0
268	20241108	141100	76182310	9530	9530	9530	9530	0
269	20241108	141000	76182310	9530	9530	9530	9530	0
270	20241108	140900	76182310	9530	9640	9640	9530	141
271	20241108	140800	74827780	9660	9660	9660	9660	0
272	20241108	140700	74827780	9660	9660	9660	9660	0
273	20241108	140600	74827780	9660	9660	9660	9660	0
274	20241108	140500	74827780	9660	9660	9660	9660	0
275	20241108	140400	74827780	9660	9660	9660	9660	0
276	20241108	140300	74827780	9660	9660	9660	9660	4
277	20241108	140200	74789140	9660	9680	9680	9660	67
278	20241108	140100	74141060	9690	9690	9690	9690	55
279	20241108	140000	73608110	9660	9660	9660	9660	17
280	20241108	135900	73443890	9660	9660	9660	9660	29
281	20241108	135800	73163750	9660	9660	9660	9660	0
282	20241108	135700	73163750	9660	9660	9660	9660	57
283	20241108	135600	72613130	9660	9650	9660	9650	58
284	20241108	135500	72052870	9660	9660	9660	9660	0
285	20241108	135400	72052870	9660	9660	9660	9660	0
286	20241108	135300	72052870	9660	9660	9660	9660	0
287	20241108	135200	72052870	9660	9660	9660	9660	80
288	20241108	135100	71280070	9650	9650	9650	9650	5
289	20241108	135000	71231820	9660	9660	9660	9660	28
290	20241108	134900	70961340	9660	9660	9660	9660	0
291	20241108	134800	70961340	9660	9650	9660	9650	105
292	20241108	134700	69947090	9650	9640	9650	9640	30
293	20241108	134600	69657600	9640	9640	9640	9640	7
294	20241108	134500	69590120	9640	9640	9640	9640	0
295	20241108	134400	69590120	9640	9640	9640	9640	0
296	20241108	134300	69590120	9640	9640	9640	9640	0
297	20241108	134200	69590120	9640	9640	9640	9640	0
298	20241108	134100	69590120	9640	9640	9640	9640	0
299	20241108	134000	69590120	9640	9640	9640	9640	0
300	20241108	133900	69590120	9640	9640	9640	9640	85
301	20241108	133800	68770720	9640	9640	9640	9640	1
302	20241108	133700	68761080	9500	9500	9500	9500	0
303	20241108	133600	68761080	9500	9640	9640	9500	646
304	20241108	133500	62613190	9650	9650	9650	9650	28
305	20241108	133400	62342990	9660	9660	9660	9660	68
306	20241108	133300	61686110	9650	9660	9660	9650	72
307	20241108	133200	60991050	9660	9660	9660	9660	2
308	20241108	133100	60971730	9690	9690	9690	9690	0
309	20241108	133000	60971730	9690	9690	9690	9690	1
310	20241108	132900	60962040	9690	9690	9690	9690	23
311	20241108	132800	60739170	9630	9630	9630	9630	1
312	20241108	132700	60729540	9630	9620	9700	9610	1664
313	20241108	132600	44670930	9620	9620	9620	9620	28
314	20241108	132500	44401570	9620	9620	9620	9620	0
315	20241108	132400	44401570	9620	9620	9620	9620	56
316	20241108	132300	43862850	9610	9610	9610	9610	0
317	20241108	132200	43862850	9610	9580	9610	9580	2016
318	20241108	132100	24519250	9570	9570	9570	9570	74
319	20241108	132000	23811070	9570	9570	9570	9570	0
320	20241108	131900	23811070	9570	9570	9570	9570	28
321	20241108	131800	23543110	9550	9550	9550	9550	522
322	20241108	131700	18558010	9550	9540	9550	9540	31
323	20241108	131600	18261980	9540	9540	9540	9540	82
324	20241108	131500	17479700	9540	9540	9540	9540	199
325	20241108	131400	15581240	9550	9550	9550	9550	1
326	20241108	131300	15571690	9550	9550	9550	9550	5
327	20241108	131200	15523940	9550	9540	9550	9540	72
328	20241108	131100	14836890	9510	9510	9510	9510	0
329	20241108	131000	14836890	9510	9510	9510	9510	0
330	20241108	130900	14836890	9510	9510	9510	9510	0
331	20241108	130800	14836890	9510	9510	9510	9510	0
332	20241108	130700	14836890	9510	9510	9510	9510	0
333	20241108	130600	14836890	9510	9510	9510	9510	0
334	20241108	130500	14836890	9510	9510	9510	9510	0
335	20241108	130400	14836890	9510	9510	9510	9510	0
336	20241108	130300	14836890	9510	9510	9510	9510	0
337	20241108	130200	14836890	9510	9510	9510	9510	0
338	20241108	130100	14836890	9510	9510	9510	9510	0
339	20241108	130000	14836890	9510	9510	9510	9510	0
340	20241108	125900	14836890	9510	9510	9510	9510	0
341	20241108	125800	14836890	9510	9510	9510	9510	0
342	20241108	125700	14836890	9510	9510	9510	9510	0
343	20241108	125600	14836890	9510	9510	9510	9510	0
344	20241108	125500	14836890	9510	9510	9510	9510	0
345	20241108	125400	14836890	9510	9510	9510	9510	0
346	20241108	125300	14836890	9510	9510	9510	9510	1
347	20241108	125200	14827380	9540	9540	9540	9540	0
348	20241108	125100	14827380	9540	9540	9540	9540	0
349	20241108	125000	14827380	9540	9540	9540	9540	0
350	20241108	124900	14827380	9540	9540	9540	9540	0
351	20241108	124800	14827380	9540	9540	9540	9540	0
352	20241108	124700	14827380	9540	9540	9540	9540	0
353	20241108	124600	14827380	9540	9540	9540	9540	0
354	20241108	124500	14827380	9540	9540	9540	9540	0
355	20241108	124400	14827380	9540	9540	9540	9540	0
356	20241108	124300	14827380	9540	9540	9540	9540	0
357	20241108	124200	14827380	9540	9540	9540	9540	0
358	20241108	124100	14827380	9540	9540	9540	9540	0
359	20241108	124000	14827380	9540	9540	9540	9540	1
360	20241108	123900	14817840	9500	9500	9500	9500	0
361	20241108	123800	14817840	9500	9500	9500	9500	0
362	20241108	123700	14817840	9500	9500	9500	9500	0
363	20241108	123600	14817840	9500	9500	9500	9500	0
364	20241108	123500	14817840	9500	9500	9500	9500	0
365	20241108	123400	14817840	9500	9500	9500	9500	1
366	20241108	123300	14808340	9540	9540	9540	9540	0
367	20241108	123200	14808340	9540	9540	9540	9540	0
368	20241108	123100	14808340	9540	9540	9540	9540	0
369	20241108	123000	14808340	9540	9540	9540	9540	0
370	20241108	122900	14808340	9540	9540	9540	9540	0
371	20241108	122800	14808340	9540	9540	9540	9540	0
372	20241108	122700	14808340	9540	9540	9540	9540	0
373	20241108	122600	14808340	9540	9540	9540	9540	0
374	20241108	122500	14808340	9540	9540	9540	9540	0
375	20241108	122400	14808340	9540	9540	9540	9540	0
376	20241108	122300	14808340	9540	9540	9540	9540	0
377	20241108	122200	14808340	9540	9540	9540	9540	0
378	20241108	122100	14808340	9540	9540	9540	9540	0
379	20241108	122000	14808340	9540	9540	9540	9540	0
380	20241108	121900	14808340	9540	9540	9540	9540	0
381	20241108	121800	14808340	9540	9540	9540	9540	0
382	20241108	121700	14808340	9540	9540	9540	9540	0
383	20241108	121600	14808340	9540	9540	9540	9540	1
384	20241108	121500	14798800	9540	9540	9540	9540	0
385	20241108	121400	14798800	9540	9540	9540	9540	0
386	20241108	121300	14798800	9540	9540	9540	9540	0
387	20241108	121200	14798800	9540	9540	9540	9540	0
388	20241108	121100	14798800	9540	9540	9540	9540	0
389	20241108	121000	14798800	9540	9540	9540	9540	3
390	20241108	120900	14770180	9510	9510	9510	9510	0
391	20241108	120800	14770180	9510	9510	9510	9510	2
392	20241108	120700	14751160	9500	9500	9500	9500	0
393	20241108	120600	14751160	9500	9500	9500	9500	0
394	20241108	120500	14751160	9500	9500	9500	9500	0
395	20241108	120400	14751160	9500	9500	9500	9500	15
396	20241108	120300	14608660	9510	9510	9510	9510	0
397	20241108	120200	14608660	9510	9510	9510	9510	0
398	20241108	120100	14608660	9510	9510	9510	9510	0
399	20241108	120000	14608660	9510	9510	9510	9510	1
400	20241108	115900	14599150	9510	9510	9510	9510	0
401	20241108	115800	14599150	9510	9510	9510	9510	8
402	20241108	115700	14523070	9510	9510	9510	9510	0
403	20241108	115600	14523070	9510	9510	9510	9510	0
404	20241108	115500	14523070	9510	9510	9510	9510	1
405	20241108	115400	14513560	9550	9550	9550	9550	0
406	20241108	115300	14513560	9550	9550	9550	9550	0
407	20241108	115200	14513560	9550	9550	9550	9550	0
408	20241108	115100	14513560	9550	9550	9550	9550	0
409	20241108	115000	14513560	9550	9550	9550	9550	0
410	20241108	114900	14513560	9550	9550	9550	9550	0
411	20241108	114800	14513560	9550	9550	9550	9550	0
412	20241108	114700	14513560	9550	9550	9550	9550	0
413	20241108	114600	14513560	9550	9550	9550	9550	0
414	20241108	114500	14513560	9550	9550	9550	9550	0
415	20241108	114400	14513560	9550	9550	9550	9550	0
416	20241108	114300	14513560	9550	9550	9550	9550	0
417	20241108	114200	14513560	9550	9550	9550	9550	0
418	20241108	114100	14513560	9550	9550	9550	9550	0
419	20241108	114000	14513560	9550	9550	9550	9550	0
420	20241108	113900	14513560	9550	9550	9550	9550	0
421	20241108	113800	14513560	9550	9550	9550	9550	1
422	20241108	113700	14504010	9550	9550	9550	9550	0
423	20241108	113600	14504010	9550	9550	9550	9550	0
424	20241108	113500	14504010	9550	9550	9550	9550	1
425	20241108	113400	14494460	9550	9550	9550	9550	0
426	20241108	113300	14494460	9550	9550	9550	9550	0
427	20241108	113200	14494460	9550	9550	9550	9550	0
428	20241108	113100	14494460	9550	9550	9550	9550	1
429	20241108	113000	14484910	9550	9550	9550	9550	0
430	20241108	112900	14484910	9550	9550	9550	9550	0
431	20241108	112800	14484910	9550	9550	9550	9550	2
432	20241108	112700	14465810	9550	9550	9550	9550	4
433	20241108	112600	14427610	9550	9550	9550	9550	14
434	20241108	112500	14293910	9540	9540	9540	9540	10
435	20241108	112400	14198510	9530	9530	9530	9530	4
436	20241108	112300	14160390	9530	9530	9530	9530	0
437	20241108	112200	14160390	9530	9530	9530	9530	0
438	20241108	112100	14160390	9530	9530	9530	9530	0
439	20241108	112000	14160390	9530	9530	9530	9530	1
440	20241108	111900	14150860	9530	9530	9530	9530	1
441	20241108	111800	14141330	9520	9520	9520	9520	5
442	20241108	111700	14093730	9510	9520	9520	9510	99
443	20241108	111600	13152230	9540	9540	9540	9540	1
444	20241108	111500	13142690	9550	9550	9550	9550	0
445	20241108	111400	13142690	9550	9550	9550	9550	0
446	20241108	111300	13142690	9550	9550	9550	9550	0
447	20241108	111200	13142690	9550	9550	9550	9550	1
448	20241108	111100	13133140	9550	9550	9550	9550	0
449	20241108	111000	13133140	9550	9550	9550	9550	0
450	20241108	110900	13133140	9550	9550	9550	9550	0
451	20241108	110800	13133140	9550	9550	9550	9550	0
452	20241108	110700	13133140	9550	9550	9550	9550	0
453	20241108	110600	13133140	9550	9550	9550	9550	0
454	20241108	110500	13133140	9550	9550	9550	9550	0
455	20241108	110400	13133140	9550	9550	9550	9550	3
456	20241108	110300	13104490	9550	9550	9550	9550	0
457	20241108	110200	13104490	9550	9550	9550	9550	0
458	20241108	110100	13104490	9550	9550	9550	9550	0
459	20241108	110000	13104490	9550	9550	9550	9550	0
460	20241108	105900	13104490	9550	9550	9550	9550	0
461	20241108	105800	13104490	9550	9550	9550	9550	0
462	20241108	105700	13104490	9550	9550	9550	9550	9
463	20241108	105600	13018540	9520	9520	9520	9520	0
464	20241108	105500	13018540	9520	9520	9520	9520	0
465	20241108	105400	13018540	9520	9520	9520	9520	0
466	20241108	105300	13018540	9520	9520	9520	9520	0
467	20241108	105200	13018540	9520	9520	9520	9520	0
468	20241108	105100	13018540	9520	9540	9540	9520	30
469	20241108	105000	12732640	9550	9550	9550	9550	0
470	20241108	104900	12732640	9550	9550	9550	9550	0
471	20241108	104800	12732640	9550	9550	9550	9550	1
472	20241108	104700	12723090	9550	9550	9550	9550	1
473	20241108	104600	12713540	9590	9590	9590	9590	2
474	20241108	104500	12694360	9540	9540	9540	9540	0
475	20241108	104400	12694360	9540	9540	9540	9540	0
476	20241108	104300	12694360	9540	9540	9540	9540	0
477	20241108	104200	12694360	9540	9540	9540	9540	0
478	20241108	104100	12694360	9540	9540	9540	9540	0
479	20241108	104000	12694360	9540	9540	9540	9540	0
480	20241108	103900	12694360	9540	9550	9550	9540	7
481	20241108	103800	12627570	9540	9540	9540	9540	0
482	20241108	103700	12627570	9540	9540	9540	9540	0
483	20241108	103600	12627570	9540	9540	9540	9540	1
484	20241108	103500	12618030	9530	9530	9530	9530	0
485	20241108	103400	12618030	9530	9530	9530	9530	0
486	20241108	103300	12618030	9530	9530	9530	9530	0
487	20241108	103200	12618030	9530	9530	9530	9530	0
488	20241108	103100	12618030	9530	9530	9530	9530	0
489	20241108	103000	12618030	9530	9530	9530	9530	0
490	20241108	102900	12618030	9530	9530	9530	9530	0
491	20241108	102800	12618030	9530	9530	9530	9530	0
492	20241108	102700	12618030	9530	9530	9530	9530	0
493	20241108	102600	12618030	9530	9530	9530	9530	0
494	20241108	102500	12618030	9530	9530	9530	9530	0
495	20241108	102400	12618030	9530	9530	9530	9530	0
496	20241108	102300	12618030	9530	9530	9530	9530	0
497	20241108	102200	12618030	9530	9530	9530	9530	0
498	20241108	102100	12618030	9530	9530	9530	9530	0
499	20241108	102000	12618030	9530	9530	9530	9530	0
500	20241108	101900	12618030	9530	9530	9530	9530	0
501	20241108	101800	12618030	9530	9570	9570	9530	2
502	20241108	101700	12598930	9600	9600	9600	9600	0
503	20241108	101600	12598930	9600	9600	9600	9600	0
504	20241108	101500	12598930	9600	9600	9600	9600	0
505	20241108	101400	12598930	9600	9600	9600	9600	0
506	20241108	101300	12598930	9600	9600	9600	9600	0
507	20241108	101200	12598930	9600	9600	9600	9600	0
508	20241108	101100	12598930	9600	9600	9600	9600	0
509	20241108	101000	12598930	9600	9600	9600	9600	0
510	20241108	100900	12598930	9600	9600	9600	9600	0
511	20241108	100800	12598930	9600	9600	9600	9600	1
512	20241108	100700	12589330	9530	9530	9530	9530	0
513	20241108	100600	12589330	9530	9530	9530	9530	0
514	20241108	100500	12589330	9530	9530	9530	9530	0
515	20241108	100400	12589330	9530	9530	9530	9530	0
516	20241108	100300	12589330	9530	9530	9530	9530	0
517	20241108	100200	12589330	9530	9600	9600	9530	2
518	20241108	100100	12570200	9610	9610	9610	9610	0
519	20241108	100000	12570200	9610	9610	9610	9610	0
520	20241108	095900	12570200	9610	9610	9610	9610	0
521	20241108	095800	12570200	9610	9610	9610	9610	0
522	20241108	095700	12570200	9610	9610	9610	9610	0
523	20241108	095600	12570200	9610	9610	9610	9610	0
524	20241108	095500	12570200	9610	9610	9610	9610	0
525	20241108	095400	12570200	9610	9610	9610	9610	0
526	20241108	095300	12570200	9610	9610	9610	9610	0
527	20241108	095200	12570200	9610	9610	9610	9610	1
528	20241108	095100	12560590	9610	9590	9610	9530	10
529	20241108	095000	12465000	9540	9540	9540	9540	0
530	20241108	094900	12465000	9540	9540	9540	9540	0
531	20241108	094800	12465000	9540	9540	9540	9540	0
532	20241108	094700	12465000	9540	9590	9590	9540	5
533	20241108	094600	12417110	9510	9510	9510	9510	0
534	20241108	094500	12417110	9510	9510	9510	9510	0
535	20241108	094400	12417110	9510	9510	9510	9510	0
536	20241108	094300	12417110	9510	9620	9620	9510	10
537	20241108	094200	12321570	9620	9620	9620	9620	1
538	20241108	094100	12311950	9620	9620	9620	9620	9
539	20241108	094000	12225370	9620	9620	9620	9620	0
540	20241108	093900	12225370	9620	9610	9620	9610	23
541	20241108	093800	12004330	9610	9610	9610	9610	28
542	20241108	093700	11735250	9610	9610	9610	9610	1
543	20241108	093600	11725640	9600	9600	9600	9600	9
544	20241108	093500	11639240	9600	9600	9600	9600	99
545	20241108	093400	10688840	9590	9580	9590	9580	5
546	20241108	093300	10640910	9580	9580	9580	9580	14
547	20241108	093200	10506790	9580	9580	9580	9580	16
548	20241108	093100	10353510	9580	9580	9580	9580	17
549	20241108	093000	10190650	9580	9580	9580	9580	17
550	20241108	092900	10027790	9580	9580	9580	9580	0
551	20241108	092800	10027790	9580	9580	9580	9510	22
552	20241108	092700	9817230	9590	9590	9590	9590	19
553	20241108	092600	9635020	9590	9590	9590	9590	16
554	20241108	092500	9481580	9590	9590	9590	9590	17
555	20241108	092400	9318550	9580	9580	9580	9580	15
556	20241108	092300	9174850	9580	9580	9580	9580	0
557	20241108	092200	9174850	9580	9580	9580	9580	17
558	20241108	092100	9011990	9580	9580	9580	9580	17
559	20241108	092000	8849130	9520	9510	9520	9510	509
560	20241108	091900	4005810	9510	9510	9510	9510	17
561	20241108	091800	3844140	9510	9510	9510	9510	18
562	20241108	091700	3672960	9500	9510	9510	9500	100
563	20241108	091600	2722740	9510	9510	9510	9510	3
564	20241108	091500	2694210	9520	9520	9520	9520	66
565	20241108	091400	2065890	9520	9520	9520	9520	0
566	20241108	091300	2065890	9520	9520	9520	9520	0
567	20241108	091200	2065890	9520	9520	9520	9520	0
568	20241108	091100	2065890	9520	9520	9520	9520	10
569	20241108	091000	1970690	9520	9520	9520	9520	0
570	20241108	090900	1970690	9520	9530	9530	9520	51
571	20241108	090800	1485120	9520	9520	9520	9520	0
572	20241108	090700	1485120	9520	9520	9520	9520	0
573	20241108	090600	1485120	9520	9520	9520	9520	0
574	20241108	090500	1485120	9520	9520	9520	9520	0
575	20241108	090400	1485120	9520	9520	9520	9520	0
576	20241108	090300	1485120	9520	9520	9520	9520	1
577	20241108	090200	1475600	9520	9520	9520	9520	19
578	20241108	090100	1294720	9520	9520	9520	9520	0
579	20241108	090000	1294720	9520	9520	9520	9520	136