KissMeData/002460/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	183700	18835110	8930	8930	8930	8930	8
3	20241022	183600	18835110	8930	8930	8930	8930	0
4	20241022	183500	18835110	8930	8930	8930	8930	0
5	20241022	183400	18835110	8930	8930	8930	8930	0
6	20241022	183300	18835110	8930	8930	8930	8930	0
7	20241022	183200	18835110	8930	8930	8930	8930	0
8	20241022	183100	18835110	8930	8930	8930	8930	0
9	20241022	183000	18835110	8930	8930	8930	8930	0
10	20241022	182900	18835110	8930	8930	8930	8930	0
11	20241022	182800	18835110	8930	8930	8930	8930	0
12	20241022	182700	18835110	8930	8930	8930	8930	0
13	20241022	182600	18835110	8930	8930	8930	8930	0
14	20241022	182500	18835110	8930	8930	8930	8930	0
15	20241022	182400	18835110	8930	8930	8930	8930	0
16	20241022	182300	18835110	8930	8930	8930	8930	0
17	20241022	182200	18835110	8930	8930	8930	8930	0
18	20241022	182100	18835110	8930	8930	8930	8930	0
19	20241022	182000	18835110	8930	8930	8930	8930	0
20	20241022	181900	18835110	8930	8930	8930	8930	0
21	20241022	181800	18835110	8930	8930	8930	8930	0
22	20241022	181700	18835110	8930	8930	8930	8930	0
23	20241022	181600	18835110	8930	8930	8930	8930	0
24	20241022	181500	18835110	8930	8930	8930	8930	0
25	20241022	181400	18835110	8930	8930	8930	8930	0
26	20241022	181300	18835110	8930	8930	8930	8930	0
27	20241022	181200	18835110	8930	8930	8930	8930	0
28	20241022	181100	18835110	8930	8930	8930	8930	0
29	20241022	181000	18835110	8930	8930	8930	8930	0
30	20241022	180900	18835110	8930	8930	8930	8930	0
31	20241022	180800	18835110	8930	8930	8930	8930	0
32	20241022	180700	18835110	8930	8930	8930	8930	8
33	20241022	180600	18835110	8930	8930	8930	8930	0
34	20241022	180500	18835110	8930	8930	8930	8930	0
35	20241022	180400	18835110	8930	8930	8930	8930	0
36	20241022	180300	18835110	8930	8930	8930	8930	0
37	20241022	180200	18835110	8930	8930	8930	8930	0
38	20241022	180100	18835110	8930	8930	8930	8930	0
39	20241022	180000	18835110	8930	8930	8930	8930	0
40	20241022	175900	18835110	8930	8930	8930	8930	0
41	20241022	175800	18835110	8930	8930	8930	8930	0
42	20241022	175700	18835110	8930	8930	8930	8930	0
43	20241022	175600	18835110	8930	8930	8930	8930	0
44	20241022	175500	18835110	8930	8930	8930	8930	0
45	20241022	175400	18835110	8930	8930	8930	8930	0
46	20241022	175300	18835110	8930	8930	8930	8930	0
47	20241022	175200	18835110	8930	8930	8930	8930	0
48	20241022	175100	18835110	8930	8930	8930	8930	0
49	20241022	175000	18835110	8930	8930	8930	8930	0
50	20241022	174900	18835110	8930	8930	8930	8930	0
51	20241022	174800	18835110	8930	8930	8930	8930	0
52	20241022	174700	18835110	8930	8930	8930	8930	0
53	20241022	174600	18835110	8930	8930	8930	8930	0
54	20241022	174500	18835110	8930	8930	8930	8930	0
55	20241022	174400	18835110	8930	8930	8930	8930	0
56	20241022	174300	18835110	8930	8930	8930	8930	0
57	20241022	174200	18835110	8930	8930	8930	8930	0
58	20241022	174100	18835110	8930	8930	8930	8930	0
59	20241022	174000	18835110	8930	8930	8930	8930	0
60	20241022	173900	18835110	8930	8930	8930	8930	0
61	20241022	173800	18835110	8930	8930	8930	8930	0
62	20241022	173700	18835110	8930	8930	8930	8930	8
63	20241022	173600	18835110	8930	8930	8930	8930	0
64	20241022	173500	18835110	8930	8930	8930	8930	0
65	20241022	173400	18835110	8930	8930	8930	8930	0
66	20241022	173300	18835110	8930	8930	8930	8930	0
67	20241022	173200	18835110	8930	8930	8930	8930	0
68	20241022	173100	18835110	8930	8930	8930	8930	0
69	20241022	173000	18835110	8930	8930	8930	8930	0
70	20241022	172900	18835110	8930	8930	8930	8930	0
71	20241022	172800	18835110	8930	8930	8930	8930	0
72	20241022	172700	18835110	8930	8930	8930	8930	0
73	20241022	172600	18835110	8930	8930	8930	8930	0
74	20241022	172500	18835110	8930	8930	8930	8930	0
75	20241022	172400	18835110	8930	8930	8930	8930	0
76	20241022	172300	18835110	8930	8930	8930	8930	0
77	20241022	172200	18835110	8930	8930	8930	8930	0
78	20241022	172100	18835110	8930	8930	8930	8930	0
79	20241022	172000	18835110	8930	8930	8930	8930	0
80	20241022	171900	18835110	8930	8930	8930	8930	0
81	20241022	171800	18835110	8930	8930	8930	8930	0
82	20241022	171700	18835110	8930	8930	8930	8930	0
83	20241022	171600	18835110	8930	8930	8930	8930	0
84	20241022	171500	18835110	8930	8930	8930	8930	0
85	20241022	171400	18835110	8930	8930	8930	8930	0
86	20241022	171300	18835110	8930	8930	8930	8930	0
87	20241022	171200	18835110	8930	8930	8930	8930	0
88	20241022	171100	18835110	8930	8930	8930	8930	0
89	20241022	171000	18835110	8930	8930	8930	8930	0
90	20241022	170900	18835110	8930	8930	8930	8930	0
91	20241022	170800	18835110	8930	8930	8930	8930	0
92	20241022	170700	18835110	8930	8930	8930	8930	8
93	20241022	170600	18835110	8930	8930	8930	8930	0
94	20241022	170500	18835110	8930	8930	8930	8930	0
95	20241022	170400	18835110	8930	8930	8930	8930	0
96	20241022	170300	18835110	8930	8930	8930	8930	0
97	20241022	170200	18835110	8930	8930	8930	8930	0
98	20241022	170100	18835110	8930	8930	8930	8930	0
99	20241022	170000	18835110	8930	8930	8930	8930	0
100	20241022	165900	18835110	8930	8930	8930	8930	0
101	20241022	165800	18835110	8930	8930	8930	8930	0
102	20241022	165700	18835110	8930	8930	8930	8930	0
103	20241022	165600	18835110	8930	8930	8930	8930	0
104	20241022	165500	18835110	8930	8930	8930	8930	0
105	20241022	165400	18835110	8930	8930	8930	8930	0
106	20241022	165300	18835110	8930	8930	8930	8930	0
107	20241022	165200	18835110	8930	8930	8930	8930	0
108	20241022	165100	18835110	8930	8930	8930	8930	0
109	20241022	165000	18835110	8930	8930	8930	8930	0
110	20241022	164900	18835110	8930	8930	8930	8930	0
111	20241022	164800	18835110	8930	8930	8930	8930	0
112	20241022	164700	18835110	8930	8930	8930	8930	0
113	20241022	164600	18835110	8930	8930	8930	8930	0
114	20241022	164500	18835110	8930	8930	8930	8930	0
115	20241022	164400	18835110	8930	8930	8930	8930	0
116	20241022	164300	18835110	8930	8930	8930	8930	0
117	20241022	164200	18835110	8930	8930	8930	8930	0
118	20241022	164100	18835110	8930	8930	8930	8930	0
119	20241022	164000	18835110	8930	8930	8930	8930	0
120	20241022	163900	18835110	8930	8930	8930	8930	0
121	20241022	163800	18835110	8930	8930	8930	8930	0
122	20241022	163700	18835110	8930	8930	8930	8930	8
123	20241022	163600	18835110	8930	8930	8930	8930	0
124	20241022	163500	18835110	8930	8930	8930	8930	0
125	20241022	163400	18835110	8930	8930	8930	8930	0
126	20241022	163300	18835110	8930	8930	8930	8930	0
127	20241022	163200	18835110	8930	8930	8930	8930	0
128	20241022	163100	18835110	8930	8930	8930	8930	0
129	20241022	163000	18835110	8930	8930	8930	8930	0
130	20241022	162900	18835110	8930	8930	8930	8930	0
131	20241022	162800	18835110	8930	8930	8930	8930	0
132	20241022	162700	18835110	8930	8930	8930	8930	0
133	20241022	162600	18835110	8930	8930	8930	8930	0
134	20241022	162500	18835110	8930	8930	8930	8930	0
135	20241022	162400	18835110	8930	8930	8930	8930	0
136	20241022	162300	18835110	8930	8930	8930	8930	0
137	20241022	162200	18835110	8930	8930	8930	8930	0
138	20241022	162100	18835110	8930	8930	8930	8930	0
139	20241022	162000	18835110	8930	8930	8930	8930	0
140	20241022	161900	18835110	8930	8930	8930	8930	0
141	20241022	161800	18835110	8930	8930	8930	8930	0
142	20241022	161700	18835110	8930	8930	8930	8930	0
143	20241022	161600	18835110	8930	8930	8930	8930	0
144	20241022	161500	18835110	8930	8930	8930	8930	0
145	20241022	161400	18835110	8930	8930	8930	8930	0
146	20241022	161300	18835110	8930	8930	8930	8930	0
147	20241022	161200	18835110	8930	8930	8930	8930	0
148	20241022	161100	18835110	8930	8930	8930	8930	0
149	20241022	161000	18835110	8930	8930	8930	8930	0
150	20241022	160900	18835110	8930	8930	8930	8930	0
151	20241022	160800	18835110	8930	8930	8930	8930	0
152	20241022	160700	18835110	8930	8930	8930	8930	8
153	20241022	160600	18835110	8930	8930	8930	8930	0
154	20241022	160500	18835110	8930	8930	8930	8930	0
155	20241022	160400	18835110	8930	8930	8930	8930	0
156	20241022	160300	18835110	8930	8930	8930	8930	0
157	20241022	160200	18835110	8930	8930	8930	8930	0
158	20241022	160100	18835110	8930	8930	8930	8930	0
159	20241022	160000	18835110	8930	8930	8930	8930	0
160	20241022	155900	18835110	8930	8930	8930	8930	0
161	20241022	155800	18835110	8930	8930	8930	8930	0
162	20241022	155700	18835110	8930	8930	8930	8930	0
163	20241022	155600	18835110	8930	8930	8930	8930	0
164	20241022	155500	18835110	8930	8930	8930	8930	0
165	20241022	155400	18835110	8930	8930	8930	8930	0
166	20241022	155300	18835110	8930	8930	8930	8930	0
167	20241022	155200	18835110	8930	8930	8930	8930	0
168	20241022	155100	18835110	8930	8930	8930	8930	0
169	20241022	155000	18835110	8930	8930	8930	8930	0
170	20241022	154900	18835110	8930	8930	8930	8930	0
171	20241022	154800	18835110	8930	8930	8930	8930	0
172	20241022	154700	18835110	8930	8930	8930	8930	0
173	20241022	154600	18835110	8930	8930	8930	8930	0
174	20241022	154500	18835110	8930	8930	8930	8930	0
175	20241022	154400	18835110	8930	8930	8930	8930	0
176	20241022	154300	18835110	8930	8930	8930	8930	0
177	20241022	154200	18835110	8930	8930	8930	8930	0
178	20241022	154100	18835110	8930	8930	8930	8930	0
179	20241022	154000	18835110	8930	8930	8930	8930	0
180	20241022	153900	18835110	8930	8930	8930	8930	0
181	20241022	153800	18835110	8930	8930	8930	8930	0
182	20241022	153700	18835110	8930	8930	8930	8930	8
183	20241022	153600	18835110	8930	8930	8930	8930	0
184	20241022	153500	18835110	8930	8930	8930	8930	0
185	20241022	153400	18835110	8930	8930	8930	8930	0
186	20241022	153300	18835110	8930	8930	8930	8930	0
187	20241022	153200	18835110	8930	8930	8930	8930	0
188	20241022	153100	18835110	8930	8930	8930	8930	0
189	20241022	153000	18835110	8930	8930	8930	8930	8
190	20241022	152900	18763670	8920	8920	8920	8920	0
191	20241022	152800	18763670	8920	8920	8920	8920	0
192	20241022	152700	18763670	8920	8920	8920	8920	0
193	20241022	152600	18763670	8920	8920	8920	8920	0
194	20241022	152500	18763670	8920	8920	8920	8920	0
195	20241022	152400	18763670	8920	8920	8920	8920	0
196	20241022	152300	18763670	8920	8920	8920	8920	0
197	20241022	152200	18763670	8920	8920	8920	8920	0
198	20241022	152100	18763670	8920	8920	8920	8920	0
199	20241022	152000	18763670	8920	8920	8920	8920	0
200	20241022	151900	18763670	8920	8920	8920	8920	0
201	20241022	151800	18763670	8920	8920	8920	8920	1
202	20241022	151700	18754750	8910	8910	8910	8910	0
203	20241022	151600	18754750	8910	8910	8910	8910	0
204	20241022	151500	18754750	8910	8910	8910	8910	0
205	20241022	151400	18754750	8910	8900	8910	8900	350
206	20241022	151300	15639610	8890	8890	8890	8890	0
207	20241022	151200	15639610	8890	8890	8890	8890	0
208	20241022	151100	15639610	8890	8890	8890	8890	0
209	20241022	151000	15639610	8890	8890	8890	8890	0
210	20241022	150900	15639610	8890	8890	8890	8890	0
211	20241022	150800	15639610	8890	8890	8890	8890	0
212	20241022	150700	15639610	8890	8890	8890	8890	1
213	20241022	150600	15630720	8900	8900	8900	8900	0
214	20241022	150500	15630720	8900	8900	8900	8900	5
215	20241022	150400	15586220	8890	8890	8890	8890	0
216	20241022	150300	15586220	8890	8890	8890	8890	0
217	20241022	150200	15586220	8890	8890	8890	8890	0
218	20241022	150100	15586220	8890	8890	8890	8890	0
219	20241022	150000	15586220	8890	8890	8890	8890	0
220	20241022	145900	15586220	8890	8890	8890	8890	0
221	20241022	145800	15586220	8890	8890	8890	8890	0
222	20241022	145700	15586220	8890	8890	8890	8890	1
223	20241022	145600	15577330	8890	8890	8890	8890	0
224	20241022	145500	15577330	8890	8890	8890	8890	0
225	20241022	145400	15577330	8890	8890	8890	8890	0
226	20241022	145300	15577330	8890	8890	8890	8890	0
227	20241022	145200	15577330	8890	8890	8890	8890	0
228	20241022	145100	15577330	8890	8890	8890	8890	0
229	20241022	145000	15577330	8890	8890	8890	8890	0
230	20241022	144900	15577330	8890	8890	8890	8890	0
231	20241022	144800	15577330	8890	8890	8890	8890	0
232	20241022	144700	15577330	8890	8890	8890	8890	0
233	20241022	144600	15577330	8890	8890	8890	8890	0
234	20241022	144500	15577330	8890	8890	8890	8890	0
235	20241022	144400	15577330	8890	8890	8890	8890	0
236	20241022	144300	15577330	8890	8890	8890	8890	0
237	20241022	144200	15577330	8890	8890	8890	8890	0
238	20241022	144100	15577330	8890	8890	8890	8890	0
239	20241022	144000	15577330	8890	8890	8890	8890	0
240	20241022	143900	15577330	8890	8890	8890	8890	0
241	20241022	143800	15577330	8890	8890	8890	8890	0
242	20241022	143700	15577330	8890	8890	8890	8890	0
243	20241022	143600	15577330	8890	8890	8890	8890	0
244	20241022	143500	15577330	8890	8890	8890	8890	0
245	20241022	143400	15577330	8890	8890	8890	8890	0
246	20241022	143300	15577330	8890	8890	8890	8890	0
247	20241022	143200	15577330	8890	8890	8890	8890	0
248	20241022	143100	15577330	8890	8890	8890	8890	0
249	20241022	143000	15577330	8890	8890	8890	8890	0
250	20241022	142900	15577330	8890	8890	8890	8890	0
251	20241022	142800	15577330	8890	8890	8890	8890	0
252	20241022	142700	15577330	8890	8890	8890	8890	100
253	20241022	142600	14688330	8900	8900	8900	8900	0
254	20241022	142500	14688330	8900	8900	8900	8900	0
255	20241022	142400	14688330	8900	8900	8900	8900	0
256	20241022	142300	14688330	8900	8900	8900	8900	0
257	20241022	142200	14688330	8900	8900	8900	8900	0
258	20241022	142100	14688330	8900	8900	8900	8900	0
259	20241022	142000	14688330	8900	8900	8900	8900	0
260	20241022	141900	14688330	8900	8900	8900	8900	0
261	20241022	141800	14688330	8900	8900	8900	8900	0
262	20241022	141700	14688330	8900	8900	8900	8900	0
263	20241022	141600	14688330	8900	8900	8900	8900	0
264	20241022	141500	14688330	8900	8900	8900	8900	0
265	20241022	141400	14688330	8900	8900	8900	8900	0
266	20241022	141300	14688330	8900	8900	8900	8900	0
267	20241022	141200	14688330	8900	8900	8900	8900	0
268	20241022	141100	14688330	8900	8900	8900	8900	0
269	20241022	141000	14688330	8900	8900	8900	8900	0
270	20241022	140900	14688330	8900	8900	8900	8900	0
271	20241022	140800	14688330	8900	8900	8900	8900	0
272	20241022	140700	14688330	8900	8900	8900	8900	0
273	20241022	140600	14688330	8900	8900	8900	8900	0
274	20241022	140500	14688330	8900	8900	8900	8900	0
275	20241022	140400	14688330	8900	8900	8900	8900	2
276	20241022	140300	14670530	8900	8900	8900	8900	0
277	20241022	140200	14670530	8900	8900	8900	8900	0
278	20241022	140100	14670530	8900	8900	8900	8900	0
279	20241022	140000	14670530	8900	8900	8900	8900	0
280	20241022	135900	14670530	8900	8900	8900	8900	0
281	20241022	135800	14670530	8900	8900	8900	8900	0
282	20241022	135700	14670530	8900	8900	8900	8900	0
283	20241022	135600	14670530	8900	8900	8900	8900	0
284	20241022	135500	14670530	8900	8900	8900	8900	0
285	20241022	135400	14670530	8900	8900	8900	8900	0
286	20241022	135300	14670530	8900	8900	8900	8900	0
287	20241022	135200	14670530	8900	8900	8900	8900	0
288	20241022	135100	14670530	8900	8900	8900	8900	0
289	20241022	135000	14670530	8900	8900	8900	8900	0
290	20241022	134900	14670530	8900	8900	8900	8900	0
291	20241022	134800	14670530	8900	8900	8900	8900	0
292	20241022	134700	14670530	8900	8900	8900	8900	0
293	20241022	134600	14670530	8900	8900	8900	8900	0
294	20241022	134500	14670530	8900	8900	8900	8900	0
295	20241022	134400	14670530	8900	8900	8900	8900	0
296	20241022	134300	14670530	8900	8900	8900	8900	0
297	20241022	134200	14670530	8900	8900	8900	8900	0
298	20241022	134100	14670530	8900	8900	8900	8900	0
299	20241022	134000	14670530	8900	8900	8900	8900	0
300	20241022	133900	14670530	8900	8900	8900	8900	0
301	20241022	133800	14670530	8900	8900	8900	8900	0
302	20241022	133700	14670530	8900	8900	8900	8900	0
303	20241022	133600	14670530	8900	8900	8900	8900	0
304	20241022	133500	14670530	8900	8900	8900	8900	0
305	20241022	133400	14670530	8900	8900	8900	8900	0
306	20241022	133300	14670530	8900	8900	8900	8900	0
307	20241022	133200	14670530	8900	8900	8900	8900	0
308	20241022	133100	14670530	8900	8900	8900	8900	0
309	20241022	133000	14670530	8900	8900	8900	8900	0
310	20241022	132900	14670530	8900	8900	8900	8900	0
311	20241022	132800	14670530	8900	8900	8900	8900	0
312	20241022	132700	14670530	8900	8900	8900	8900	0
313	20241022	132600	14670530	8900	8900	8900	8900	0
314	20241022	132500	14670530	8900	8900	8900	8900	0
315	20241022	132400	14670530	8900	8900	8900	8900	0
316	20241022	132300	14670530	8900	8900	8900	8900	0
317	20241022	132200	14670530	8900	8900	8900	8900	0
318	20241022	132100	14670530	8900	8900	8900	8900	0
319	20241022	132000	14670530	8900	8900	8900	8900	0
320	20241022	131900	14670530	8900	8900	8900	8900	0
321	20241022	131800	14670530	8900	8900	8900	8900	0
322	20241022	131700	14670530	8900	8900	8900	8900	0
323	20241022	131600	14670530	8900	8900	8900	8900	0
324	20241022	131500	14670530	8900	8900	8900	8900	0
325	20241022	131400	14670530	8900	8900	8900	8900	0
326	20241022	131300	14670530	8900	8900	8900	8900	0
327	20241022	131200	14670530	8900	8900	8900	8900	0
328	20241022	131100	14670530	8900	8900	8900	8900	0
329	20241022	131000	14670530	8900	8900	8900	8900	10
330	20241022	130900	14581530	8900	8900	8900	8900	0
331	20241022	130800	14581530	8900	8900	8900	8900	0
332	20241022	130700	14581530	8900	8900	8900	8900	0
333	20241022	130600	14581530	8900	8900	8900	8900	0
334	20241022	130500	14581530	8900	8900	8900	8900	0
335	20241022	130400	14581530	8900	8900	8900	8900	0
336	20241022	130300	14581530	8900	8900	8900	8900	4
337	20241022	130200	14545930	8900	8900	8900	8900	0
338	20241022	130100	14545930	8900	8900	8900	8900	0
339	20241022	130000	14545930	8900	8900	8900	8900	0
340	20241022	125900	14545930	8900	8900	8900	8900	0
341	20241022	125800	14545930	8900	8900	8900	8900	0
342	20241022	125700	14545930	8900	8900	8900	8900	0
343	20241022	125600	14545930	8900	8900	8900	8900	0
344	20241022	125500	14545930	8900	8900	8900	8900	0
345	20241022	125400	14545930	8900	8900	8900	8900	0
346	20241022	125300	14545930	8900	8900	8900	8900	0
347	20241022	125200	14545930	8900	8900	8900	8900	0
348	20241022	125100	14545930	8900	8900	8900	8900	0
349	20241022	125000	14545930	8900	8900	8900	8900	0
350	20241022	124900	14545930	8900	8900	8900	8900	0
351	20241022	124800	14545930	8900	8900	8900	8900	0
352	20241022	124700	14545930	8900	8900	8900	8900	0
353	20241022	124600	14545930	8900	8900	8900	8900	0
354	20241022	124500	14545930	8900	8900	8900	8900	0
355	20241022	124400	14545930	8900	8900	8900	8900	0
356	20241022	124300	14545930	8900	8900	8900	8900	0
357	20241022	124200	14545930	8900	8900	8900	8900	0
358	20241022	124100	14545930	8900	8900	8900	8900	0
359	20241022	124000	14545930	8900	8900	8900	8900	0
360	20241022	123900	14545930	8900	8900	8900	8900	0
361	20241022	123800	14545930	8900	8900	8900	8900	0
362	20241022	123700	14545930	8900	8900	8900	8900	0
363	20241022	123600	14545930	8900	8900	8900	8900	0
364	20241022	123500	14545930	8900	8900	8900	8900	0
365	20241022	123400	14545930	8900	8900	8900	8900	0
366	20241022	123300	14545930	8900	8900	8900	8900	0
367	20241022	123200	14545930	8900	8900	8900	8900	0
368	20241022	123100	14545930	8900	8900	8900	8900	0
369	20241022	123000	14545930	8900	8900	8900	8900	0
370	20241022	122900	14545930	8900	8900	8900	8900	0
371	20241022	122800	14545930	8900	8900	8900	8900	0
372	20241022	122700	14545930	8900	8900	8900	8900	0
373	20241022	122600	14545930	8900	8900	8900	8900	0
374	20241022	122500	14545930	8900	8900	8900	8900	0
375	20241022	122400	14545930	8900	8900	8900	8900	0
376	20241022	122300	14545930	8900	8900	8900	8900	0
377	20241022	122200	14545930	8900	8900	8900	8900	0
378	20241022	122100	14545930	8900	8900	8900	8900	0
379	20241022	122000	14545930	8900	8900	8900	8900	0
380	20241022	121900	14545930	8900	8900	8900	8900	0
381	20241022	121800	14545930	8900	8900	8900	8900	0
382	20241022	121700	14545930	8900	8900	8900	8900	0
383	20241022	121600	14545930	8900	8900	8900	8900	0
384	20241022	121500	14545930	8900	8900	8900	8900	0
385	20241022	121400	14545930	8900	8900	8900	8900	1
386	20241022	121300	14537030	8900	8900	8900	8900	0
387	20241022	121200	14537030	8900	8900	8900	8900	0
388	20241022	121100	14537030	8900	8900	8900	8900	0
389	20241022	121000	14537030	8900	8900	8900	8900	0
390	20241022	120900	14537030	8900	8900	8900	8900	0
391	20241022	120800	14537030	8900	8900	8900	8900	0
392	20241022	120700	14537030	8900	8900	8900	8900	0
393	20241022	120600	14537030	8900	8900	8900	8900	0
394	20241022	120500	14537030	8900	8900	8900	8900	0
395	20241022	120400	14537030	8900	8900	8900	8900	0
396	20241022	120300	14537030	8900	8900	8900	8900	0
397	20241022	120200	14537030	8900	8900	8900	8900	0
398	20241022	120100	14537030	8900	8900	8900	8900	0
399	20241022	120000	14537030	8900	8900	8900	8900	0
400	20241022	115900	14537030	8900	8900	8900	8900	0
401	20241022	115800	14537030	8900	8900	8900	8900	0
402	20241022	115700	14537030	8900	8900	8900	8900	0
403	20241022	115600	14537030	8900	8900	8900	8900	0
404	20241022	115500	14537030	8900	8900	8900	8900	0
405	20241022	115400	14537030	8900	8900	8900	8900	0
406	20241022	115300	14537030	8900	8900	8900	8900	0
407	20241022	115200	14537030	8900	8900	8900	8900	0
408	20241022	115100	14537030	8900	8900	8900	8900	1
409	20241022	115000	14528130	8900	8900	8900	8900	0
410	20241022	114900	14528130	8900	8900	8900	8900	7
411	20241022	114800	14465830	8900	8900	8900	8900	0
412	20241022	114700	14465830	8900	8900	8900	8900	0
413	20241022	114600	14465830	8900	8900	8900	8900	0
414	20241022	114500	14465830	8900	8900	8900	8900	0
415	20241022	114400	14465830	8900	8900	8900	8900	0
416	20241022	114300	14465830	8900	8900	8900	8900	0
417	20241022	114200	14465830	8900	8900	8900	8900	0
418	20241022	114100	14465830	8900	8900	8900	8900	0
419	20241022	114000	14465830	8900	8900	8900	8900	0
420	20241022	113900	14465830	8900	8900	8900	8900	0
421	20241022	113800	14465830	8900	8900	8900	8900	0
422	20241022	113700	14465830	8900	8900	8900	8900	0
423	20241022	113600	14465830	8900	8900	8900	8900	0
424	20241022	113500	14465830	8900	8900	8900	8900	0
425	20241022	113400	14465830	8900	8900	8900	8900	0
426	20241022	113300	14465830	8900	8900	8900	8900	0
427	20241022	113200	14465830	8900	8900	8900	8900	0
428	20241022	113100	14465830	8900	8900	8900	8900	0
429	20241022	113000	14465830	8900	8900	8900	8900	0
430	20241022	112900	14465830	8900	8900	8900	8900	0
431	20241022	112800	14465830	8900	8900	8900	8900	0
432	20241022	112700	14465830	8900	8900	8900	8900	1
433	20241022	112600	14456930	8900	8900	8900	8900	0
434	20241022	112500	14456930	8900	8900	8900	8900	1
435	20241022	112400	14448030	8900	8900	8900	8900	0
436	20241022	112300	14448030	8900	8900	8900	8900	0
437	20241022	112200	14448030	8900	8900	8900	8900	0
438	20241022	112100	14448030	8900	8900	8900	8900	0
439	20241022	112000	14448030	8900	8900	8900	8900	0
440	20241022	111900	14448030	8900	8900	8900	8900	0
441	20241022	111800	14448030	8900	8900	8900	8900	0
442	20241022	111700	14448030	8900	8900	8900	8900	0
443	20241022	111600	14448030	8900	8900	8900	8900	1
444	20241022	111500	14439130	8900	8900	8900	8900	0
445	20241022	111400	14439130	8900	8900	8900	8900	0
446	20241022	111300	14439130	8900	8900	8900	8900	0
447	20241022	111200	14439130	8900	8900	8900	8900	0
448	20241022	111100	14439130	8900	8900	8900	8900	0
449	20241022	111000	14439130	8900	8900	8900	8900	0
450	20241022	110900	14439130	8900	8900	8900	8900	0
451	20241022	110800	14439130	8900	8900	8900	8900	0
452	20241022	110700	14439130	8900	8900	8900	8900	0
453	20241022	110600	14439130	8900	8900	8900	8900	0
454	20241022	110500	14439130	8900	8900	8900	8900	31
455	20241022	110400	14163230	8900	8900	8900	8900	0
456	20241022	110300	14163230	8900	8900	8900	8900	0
457	20241022	110200	14163230	8900	8900	8900	8900	1
458	20241022	110100	14154330	8890	8890	8890	8890	0
459	20241022	110000	14154330	8890	8890	8890	8890	0
460	20241022	105900	14154330	8890	8890	8890	8890	0
461	20241022	105800	14154330	8890	8890	8890	8890	0
462	20241022	105700	14154330	8890	8890	8890	8890	0
463	20241022	105600	14154330	8890	8890	8890	8890	2
464	20241022	105500	14136550	8910	8910	8910	8910	0
465	20241022	105400	14136550	8910	8910	8910	8910	0
466	20241022	105300	14136550	8910	8910	8910	8910	2
467	20241022	105200	14118730	8910	8910	8910	8910	0
468	20241022	105100	14118730	8910	8910	8910	8910	0
469	20241022	105000	14118730	8910	8910	8910	8910	0
470	20241022	104900	14118730	8910	8910	8910	8910	0
471	20241022	104800	14118730	8910	8910	8910	8910	0
472	20241022	104700	14118730	8910	8910	8910	8910	0
473	20241022	104600	14118730	8910	8910	8910	8910	0
474	20241022	104500	14118730	8910	8910	8910	8910	0
475	20241022	104400	14118730	8910	8910	8910	8910	0
476	20241022	104300	14118730	8910	8910	8910	8910	0
477	20241022	104200	14118730	8910	8910	8910	8910	0
478	20241022	104100	14118730	8910	8910	8910	8910	0
479	20241022	104000	14118730	8910	8910	8910	8910	40
480	20241022	103900	13762330	8890	8890	8890	8890	0
481	20241022	103800	13762330	8890	8890	8890	8890	0
482	20241022	103700	13762330	8890	8890	8890	8890	0
483	20241022	103600	13762330	8890	8890	8890	8890	0
484	20241022	103500	13762330	8890	8890	8890	8890	0
485	20241022	103400	13762330	8890	8890	8890	8890	0
486	20241022	103300	13762330	8890	8890	8890	8890	0
487	20241022	103200	13762330	8890	8890	8890	8890	0
488	20241022	103100	13762330	8890	8890	8890	8890	0
489	20241022	103000	13762330	8890	8890	8890	8890	0
490	20241022	102900	13762330	8890	8890	8890	8890	0
491	20241022	102800	13762330	8890	8890	8890	8890	0
492	20241022	102700	13762330	8890	8890	8890	8890	0
493	20241022	102600	13762330	8890	8890	8890	8890	0
494	20241022	102500	13762330	8890	8890	8890	8890	0
495	20241022	102400	13762330	8890	8890	8890	8890	0
496	20241022	102300	13762330	8890	8890	8890	8890	0
497	20241022	102200	13762330	8890	8890	8890	8890	0
498	20241022	102100	13762330	8890	8890	8890	8890	243
499	20241022	102000	11602060	8880	8880	8880	8880	0
500	20241022	101900	11602060	8880	8880	8880	8880	0
501	20241022	101800	11602060	8880	8880	8880	8880	0
502	20241022	101700	11602060	8880	8880	8880	8880	0
503	20241022	101600	11602060	8880	8880	8880	8880	0
504	20241022	101500	11602060	8880	8880	8880	8880	0
505	20241022	101400	11602060	8880	8880	8880	8880	0
506	20241022	101300	11602060	8880	8880	8880	8880	0
507	20241022	101200	11602060	8880	8880	8880	8880	0
508	20241022	101100	11602060	8880	8880	8880	8880	0
509	20241022	101000	11602060	8880	8880	8880	8880	31
510	20241022	100900	11326780	8910	8910	8910	8910	100
511	20241022	100800	10435780	8910	8910	8910	8910	0
512	20241022	100700	10435780	8910	8910	8910	8910	42
513	20241022	100600	10061560	8910	8910	8910	8910	0
514	20241022	100500	10061560	8910	8910	8910	8910	0
515	20241022	100400	10061560	8910	8910	8910	8910	0
516	20241022	100300	10061560	8910	8910	8910	8910	0
517	20241022	100200	10061560	8910	8910	8910	8910	1
518	20241022	100100	10052650	8930	8930	8930	8930	0
519	20241022	100000	10052650	8930	8930	8930	8930	0
520	20241022	095900	10052650	8930	8930	8930	8930	0
521	20241022	095800	10052650	8930	8930	8930	8930	0
522	20241022	095700	10052650	8930	8930	8930	8930	0
523	20241022	095600	10052650	8930	8930	8930	8930	0
524	20241022	095500	10052650	8930	8930	8930	8930	0
525	20241022	095400	10052650	8930	8930	8930	8930	0
526	20241022	095300	10052650	8930	8930	8930	8930	0
527	20241022	095200	10052650	8930	8950	8950	8930	980
528	20241022	095100	1295690	9000	9000	9000	9000	0
529	20241022	095000	1295690	9000	9000	9000	9000	0
530	20241022	094900	1295690	9000	9000	9000	9000	0
531	20241022	094800	1295690	9000	9000	9000	9000	0
532	20241022	094700	1295690	9000	9000	9000	9000	0
533	20241022	094600	1295690	9000	9000	9000	9000	0
534	20241022	094500	1295690	9000	9000	9000	9000	0
535	20241022	094400	1295690	9000	9000	9000	9000	0
536	20241022	094300	1295690	9000	9000	9000	9000	0
537	20241022	094200	1295690	9000	9000	9000	9000	0
538	20241022	094100	1295690	9000	9000	9000	9000	0
539	20241022	094000	1295690	9000	9000	9000	9000	0
540	20241022	093900	1295690	9000	9000	9000	9000	0
541	20241022	093800	1295690	9000	9000	9000	9000	0
542	20241022	093700	1295690	9000	9000	9000	9000	0
543	20241022	093600	1295690	9000	9000	9000	9000	0
544	20241022	093500	1295690	9000	9000	9000	9000	0
545	20241022	093400	1295690	9000	9000	9000	9000	0
546	20241022	093300	1295690	9000	9000	9000	9000	0
547	20241022	093200	1295690	9000	9000	9000	9000	0
548	20241022	093100	1295690	9000	8970	9000	8970	4
549	20241022	093000	1259760	9000	9000	9000	9000	0
550	20241022	092900	1259760	9000	8950	9000	8950	84
551	20241022	092800	507910	8950	8950	8950	8950	0
552	20241022	092700	507910	8950	8950	8950	8950	0
553	20241022	092600	507910	8950	8950	8950	8950	0
554	20241022	092500	507910	8950	8950	8950	8950	0
555	20241022	092400	507910	8950	8950	8950	8950	0
556	20241022	092300	507910	8950	8950	8950	8950	0
557	20241022	092200	507910	8950	8950	8950	8950	0
558	20241022	092100	507910	8950	8950	8950	8950	0
559	20241022	092000	507910	8950	8950	8950	8950	0
560	20241022	091900	507910	8950	8910	8950	8910	2
561	20241022	091800	490050	8940	9000	9000	8910	3
562	20241022	091700	463200	8880	8880	8880	8880	0
563	20241022	091600	463200	8880	8880	8880	8880	0
564	20241022	091500	463200	8880	8880	8880	8880	0
565	20241022	091400	463200	8880	8880	8880	8880	0
566	20241022	091300	463200	8880	8880	8880	8880	0
567	20241022	091200	463200	8880	8880	8880	8880	0
568	20241022	091100	463200	8880	8880	8880	8880	0
569	20241022	091000	463200	8880	8880	8880	8880	29
570	20241022	090900	205680	8890	8890	8890	8890	11
571	20241022	090800	107890	9000	9000	9000	9000	0
572	20241022	090700	107890	9000	9000	9000	9000	0
573	20241022	090600	107890	9000	9000	9000	9000	10
574	20241022	090500	17890	9000	9000	9000	9000	0
575	20241022	090400	17890	9000	9000	9000	9000	0
576	20241022	090300	17890	9000	8890	9000	8890	2
577	20241022	090200	0	8910	8910	8910	8910	0
578	20241022	090100	0	8910	8910	8910	8910	0
579	20241022	090000	0	8910	8910	8910	8910	0