KissMeData/002460/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	183700	18745510	8990	8990	8990	8990	124
3	20241023	183600	18745510	8990	8990	8990	8990	0
4	20241023	183500	18745510	8990	8990	8990	8990	0
5	20241023	183400	18745510	8990	8990	8990	8990	0
6	20241023	183300	18745510	8990	8990	8990	8990	0
7	20241023	183200	18745510	8990	8990	8990	8990	0
8	20241023	183100	18745510	8990	8990	8990	8990	0
9	20241023	183000	18745510	8990	8990	8990	8990	0
10	20241023	182900	18745510	8990	8990	8990	8990	0
11	20241023	182800	18745510	8990	8990	8990	8990	0
12	20241023	182700	18745510	8990	8990	8990	8990	0
13	20241023	182600	18745510	8990	8990	8990	8990	0
14	20241023	182500	18745510	8990	8990	8990	8990	0
15	20241023	182400	18745510	8990	8990	8990	8990	0
16	20241023	182300	18745510	8990	8990	8990	8990	0
17	20241023	182200	18745510	8990	8990	8990	8990	0
18	20241023	182100	18745510	8990	8990	8990	8990	0
19	20241023	182000	18745510	8990	8990	8990	8990	0
20	20241023	181900	18745510	8990	8990	8990	8990	0
21	20241023	181800	18745510	8990	8990	8990	8990	0
22	20241023	181700	18745510	8990	8990	8990	8990	0
23	20241023	181600	18745510	8990	8990	8990	8990	0
24	20241023	181500	18745510	8990	8990	8990	8990	0
25	20241023	181400	18745510	8990	8990	8990	8990	0
26	20241023	181300	18745510	8990	8990	8990	8990	0
27	20241023	181200	18745510	8990	8990	8990	8990	0
28	20241023	181100	18745510	8990	8990	8990	8990	0
29	20241023	181000	18745510	8990	8990	8990	8990	0
30	20241023	180900	18745510	8990	8990	8990	8990	0
31	20241023	180800	18745510	8990	8990	8990	8990	0
32	20241023	180700	18745510	8990	8990	8990	8990	124
33	20241023	180600	18745510	8990	8990	8990	8990	0
34	20241023	180500	18745510	8990	8990	8990	8990	0
35	20241023	180400	18745510	8990	8990	8990	8990	0
36	20241023	180300	18745510	8990	8990	8990	8990	0
37	20241023	180200	18745510	8990	8990	8990	8990	0
38	20241023	180100	18745510	8990	8990	8990	8990	0
39	20241023	180000	18745510	8990	8990	8990	8990	0
40	20241023	175900	18745510	8990	8990	8990	8990	0
41	20241023	175800	18745510	8990	8990	8990	8990	0
42	20241023	175700	18745510	8990	8990	8990	8990	0
43	20241023	175600	18745510	8990	8990	8990	8990	0
44	20241023	175500	18745510	8990	8990	8990	8990	0
45	20241023	175400	18745510	8990	8990	8990	8990	0
46	20241023	175300	18745510	8990	8990	8990	8990	0
47	20241023	175200	18745510	8990	8990	8990	8990	0
48	20241023	175100	18745510	8990	8990	8990	8990	0
49	20241023	175000	18745510	8990	8990	8990	8990	0
50	20241023	174900	18745510	8990	8990	8990	8990	0
51	20241023	174800	18745510	8990	8990	8990	8990	0
52	20241023	174700	18745510	8990	8990	8990	8990	0
53	20241023	174600	18745510	8990	8990	8990	8990	0
54	20241023	174500	18745510	8990	8990	8990	8990	0
55	20241023	174400	18745510	8990	8990	8990	8990	0
56	20241023	174300	18745510	8990	8990	8990	8990	0
57	20241023	174200	18745510	8990	8990	8990	8990	0
58	20241023	174100	18745510	8990	8990	8990	8990	0
59	20241023	174000	18745510	8990	8990	8990	8990	0
60	20241023	173900	18745510	8990	8990	8990	8990	0
61	20241023	173800	18745510	8990	8990	8990	8990	0
62	20241023	173700	18745510	8990	8990	8990	8990	124
63	20241023	173600	18745510	8990	8990	8990	8990	0
64	20241023	173500	18745510	8990	8990	8990	8990	0
65	20241023	173400	18745510	8990	8990	8990	8990	0
66	20241023	173300	18745510	8990	8990	8990	8990	0
67	20241023	173200	18745510	8990	8990	8990	8990	0
68	20241023	173100	18745510	8990	8990	8990	8990	0
69	20241023	173000	18745510	8990	8990	8990	8990	0
70	20241023	172900	18745510	8990	8990	8990	8990	0
71	20241023	172800	18745510	8990	8990	8990	8990	0
72	20241023	172700	18745510	8990	8990	8990	8990	0
73	20241023	172600	18745510	8990	8990	8990	8990	0
74	20241023	172500	18745510	8990	8990	8990	8990	0
75	20241023	172400	18745510	8990	8990	8990	8990	0
76	20241023	172300	18745510	8990	8990	8990	8990	0
77	20241023	172200	18745510	8990	8990	8990	8990	0
78	20241023	172100	18745510	8990	8990	8990	8990	0
79	20241023	172000	18745510	8990	8990	8990	8990	0
80	20241023	171900	18745510	8990	8990	8990	8990	0
81	20241023	171800	18745510	8990	8990	8990	8990	0
82	20241023	171700	18745510	8990	8990	8990	8990	0
83	20241023	171600	18745510	8990	8990	8990	8990	0
84	20241023	171500	18745510	8990	8990	8990	8990	0
85	20241023	171400	18745510	8990	8990	8990	8990	0
86	20241023	171300	18745510	8990	8990	8990	8990	0
87	20241023	171200	18745510	8990	8990	8990	8990	0
88	20241023	171100	18745510	8990	8990	8990	8990	0
89	20241023	171000	18745510	8990	8990	8990	8990	0
90	20241023	170900	18745510	8990	8990	8990	8990	0
91	20241023	170800	18745510	8990	8990	8990	8990	0
92	20241023	170700	18745510	8990	8990	8990	8990	124
93	20241023	170600	18745510	8990	8990	8990	8990	0
94	20241023	170500	18745510	8990	8990	8990	8990	0
95	20241023	170400	18745510	8990	8990	8990	8990	0
96	20241023	170300	18745510	8990	8990	8990	8990	0
97	20241023	170200	18745510	8990	8990	8990	8990	0
98	20241023	170100	18745510	8990	8990	8990	8990	0
99	20241023	170000	18745510	8990	8990	8990	8990	0
100	20241023	165900	18745510	8990	8990	8990	8990	0
101	20241023	165800	18745510	8990	8990	8990	8990	0
102	20241023	165700	18745510	8990	8990	8990	8990	0
103	20241023	165600	18745510	8990	8990	8990	8990	0
104	20241023	165500	18745510	8990	8990	8990	8990	0
105	20241023	165400	18745510	8990	8990	8990	8990	0
106	20241023	165300	18745510	8990	8990	8990	8990	0
107	20241023	165200	18745510	8990	8990	8990	8990	0
108	20241023	165100	18745510	8990	8990	8990	8990	0
109	20241023	165000	18745510	8990	8990	8990	8990	0
110	20241023	164900	18745510	8990	8990	8990	8990	0
111	20241023	164800	18745510	8990	8990	8990	8990	0
112	20241023	164700	18745510	8990	8990	8990	8990	0
113	20241023	164600	18745510	8990	8990	8990	8990	0
114	20241023	164500	18745510	8990	8990	8990	8990	0
115	20241023	164400	18745510	8990	8990	8990	8990	0
116	20241023	164300	18745510	8990	8990	8990	8990	0
117	20241023	164200	18745510	8990	8990	8990	8990	0
118	20241023	164100	18745510	8990	8990	8990	8990	0
119	20241023	164000	18745510	8990	8990	8990	8990	0
120	20241023	163900	18745510	8990	8990	8990	8990	0
121	20241023	163800	18745510	8990	8990	8990	8990	0
122	20241023	163700	18745510	8990	8990	8990	8990	124
123	20241023	163600	18745510	8990	8990	8990	8990	0
124	20241023	163500	18745510	8990	8990	8990	8990	0
125	20241023	163400	18745510	8990	8990	8990	8990	0
126	20241023	163300	18745510	8990	8990	8990	8990	0
127	20241023	163200	18745510	8990	8990	8990	8990	0
128	20241023	163100	18745510	8990	8990	8990	8990	0
129	20241023	163000	18745510	8990	8990	8990	8990	0
130	20241023	162900	18745510	8990	8990	8990	8990	0
131	20241023	162800	18745510	8990	8990	8990	8990	0
132	20241023	162700	18745510	8990	8990	8990	8990	0
133	20241023	162600	18745510	8990	8990	8990	8990	0
134	20241023	162500	18745510	8990	8990	8990	8990	0
135	20241023	162400	18745510	8990	8990	8990	8990	0
136	20241023	162300	18745510	8990	8990	8990	8990	0
137	20241023	162200	18745510	8990	8990	8990	8990	0
138	20241023	162100	18745510	8990	8990	8990	8990	0
139	20241023	162000	18745510	8990	8990	8990	8990	0
140	20241023	161900	18745510	8990	8990	8990	8990	0
141	20241023	161800	18745510	8990	8990	8990	8990	0
142	20241023	161700	18745510	8990	8990	8990	8990	0
143	20241023	161600	18745510	8990	8990	8990	8990	0
144	20241023	161500	18745510	8990	8990	8990	8990	0
145	20241023	161400	18745510	8990	8990	8990	8990	0
146	20241023	161300	18745510	8990	8990	8990	8990	0
147	20241023	161200	18745510	8990	8990	8990	8990	0
148	20241023	161100	18745510	8990	8990	8990	8990	0
149	20241023	161000	18745510	8990	8990	8990	8990	0
150	20241023	160900	18745510	8990	8990	8990	8990	0
151	20241023	160800	18745510	8990	8990	8990	8990	0
152	20241023	160700	18745510	8990	8990	8990	8990	124
153	20241023	160600	18745510	8990	8990	8990	8990	0
154	20241023	160500	18745510	8990	8990	8990	8990	0
155	20241023	160400	18745510	8990	8990	8990	8990	0
156	20241023	160300	18745510	8990	8990	8990	8990	0
157	20241023	160200	18745510	8990	8990	8990	8990	0
158	20241023	160100	18745510	8990	8990	8990	8990	0
159	20241023	160000	18745510	8990	8990	8990	8990	0
160	20241023	155900	18745510	8990	8990	8990	8990	0
161	20241023	155800	18745510	8990	8990	8990	8990	0
162	20241023	155700	18745510	8990	8990	8990	8990	0
163	20241023	155600	18745510	8990	8990	8990	8990	0
164	20241023	155500	18745510	8990	8990	8990	8990	0
165	20241023	155400	18745510	8990	8990	8990	8990	0
166	20241023	155300	18745510	8990	8990	8990	8990	0
167	20241023	155200	18745510	8990	8990	8990	8990	0
168	20241023	155100	18745510	8990	8990	8990	8990	0
169	20241023	155000	18745510	8990	8990	8990	8990	0
170	20241023	154900	18745510	8990	8990	8990	8990	0
171	20241023	154800	18745510	8990	8990	8990	8990	0
172	20241023	154700	18745510	8990	8990	8990	8990	0
173	20241023	154600	18745510	8990	8990	8990	8990	0
174	20241023	154500	18745510	8990	8990	8990	8990	0
175	20241023	154400	18745510	8990	8990	8990	8990	0
176	20241023	154300	18745510	8990	8990	8990	8990	0
177	20241023	154200	18745510	8990	8990	8990	8990	0
178	20241023	154100	18745510	8990	8990	8990	8990	0
179	20241023	154000	18745510	8990	8990	8990	8990	0
180	20241023	153900	18745510	8990	8990	8990	8990	0
181	20241023	153800	18745510	8990	8990	8990	8990	0
182	20241023	153700	18745510	8990	8990	8990	8990	124
183	20241023	153600	18745510	8990	8990	8990	8990	0
184	20241023	153500	18745510	8990	8990	8990	8990	0
185	20241023	153400	18745510	8990	8990	8990	8990	0
186	20241023	153300	18745510	8990	8990	8990	8990	0
187	20241023	153200	18745510	8990	8990	8990	8990	0
188	20241023	153100	18745510	8990	8990	8990	8990	0
189	20241023	153000	18745510	8990	8990	8990	8990	124
190	20241023	152900	17630750	8900	8900	8900	8900	0
191	20241023	152800	17630750	8900	8900	8900	8900	0
192	20241023	152700	17630750	8900	8900	8900	8900	0
193	20241023	152600	17630750	8900	8900	8900	8900	0
194	20241023	152500	17630750	8900	8900	8900	8900	0
195	20241023	152400	17630750	8900	8900	8900	8900	0
196	20241023	152300	17630750	8900	8900	8900	8900	0
197	20241023	152200	17630750	8900	8900	8900	8900	0
198	20241023	152100	17630750	8900	8900	8900	8900	0
199	20241023	152000	17630750	8900	8900	8900	8900	0
200	20241023	151900	17630750	8900	8900	8900	8900	10
201	20241023	151800	17541750	8920	8920	8920	8920	143
202	20241023	151700	16266190	8900	8900	8900	8900	0
203	20241023	151600	16266190	8900	8900	8900	8900	0
204	20241023	151500	16266190	8900	8900	8900	8900	1
205	20241023	151400	16257290	8890	8890	8890	8890	0
206	20241023	151300	16257290	8890	8890	8890	8890	0
207	20241023	151200	16257290	8890	8890	8890	8890	0
208	20241023	151100	16257290	8890	8890	8890	8890	0
209	20241023	151000	16257290	8890	8890	8890	8890	0
210	20241023	150900	16257290	8890	8890	8890	8890	0
211	20241023	150800	16257290	8890	8890	8890	8890	0
212	20241023	150700	16257290	8890	8890	8890	8890	0
213	20241023	150600	16257290	8890	8890	8890	8890	0
214	20241023	150500	16257290	8890	8890	8890	8890	1
215	20241023	150400	16248400	8880	8880	8880	8880	0
216	20241023	150300	16248400	8880	8880	8880	8880	0
217	20241023	150200	16248400	8880	8880	8880	8880	1
218	20241023	150100	16239520	8870	8870	8870	8870	0
219	20241023	150000	16239520	8870	8870	8870	8870	0
220	20241023	145900	16239520	8870	8870	8870	8870	0
221	20241023	145800	16239520	8870	8870	8870	8870	0
222	20241023	145700	16239520	8870	8870	8870	8870	0
223	20241023	145600	16239520	8870	8870	8870	8870	0
224	20241023	145500	16239520	8870	8870	8870	8870	0
225	20241023	145400	16239520	8870	8870	8870	8870	9
226	20241023	145300	16159690	8880	8880	8880	8880	0
227	20241023	145200	16159690	8880	8880	8880	8880	0
228	20241023	145100	16159690	8880	8880	8880	8880	0
229	20241023	145000	16159690	8880	8880	8880	8880	0
230	20241023	144900	16159690	8880	8880	8880	8880	0
231	20241023	144800	16159690	8880	8880	8880	8880	0
232	20241023	144700	16159690	8880	8880	8880	8880	0
233	20241023	144600	16159690	8880	8880	8880	8880	0
234	20241023	144500	16159690	8880	8880	8880	8880	25
235	20241023	144400	15937690	8870	8870	8870	8870	0
236	20241023	144300	15937690	8870	8870	8870	8870	0
237	20241023	144200	15937690	8870	8870	8870	8870	0
238	20241023	144100	15937690	8870	8870	8870	8870	100
239	20241023	144000	15050690	8870	8870	8870	8870	0
240	20241023	143900	15050690	8870	8870	8870	8870	0
241	20241023	143800	15050690	8870	8870	8870	8870	0
242	20241023	143700	15050690	8870	8870	8870	8870	0
243	20241023	143600	15050690	8870	8870	8870	8870	0
244	20241023	143500	15050690	8870	8870	8870	8870	0
245	20241023	143400	15050690	8870	8870	8870	8870	0
246	20241023	143300	15050690	8870	8870	8870	8870	0
247	20241023	143200	15050690	8870	8870	8870	8870	0
248	20241023	143100	15050690	8870	8870	8870	8870	0
249	20241023	143000	15050690	8870	8870	8870	8870	100
250	20241023	142900	14163690	8870	8870	8870	8870	0
251	20241023	142800	14163690	8870	8870	8870	8870	0
252	20241023	142700	14163690	8870	8870	8870	8870	0
253	20241023	142600	14163690	8870	8870	8870	8870	0
254	20241023	142500	14163690	8870	8870	8870	8870	0
255	20241023	142400	14163690	8870	8870	8870	8870	0
256	20241023	142300	14163690	8870	8870	8870	8870	0
257	20241023	142200	14163690	8870	8870	8870	8870	0
258	20241023	142100	14163690	8870	8870	8870	8870	0
259	20241023	142000	14163690	8870	8870	8870	8870	0
260	20241023	141900	14163690	8870	8870	8870	8870	0
261	20241023	141800	14163690	8870	8870	8870	8870	0
262	20241023	141700	14163690	8870	8870	8870	8870	0
263	20241023	141600	14163690	8870	8870	8870	8870	50
264	20241023	141500	13720190	8880	8880	8880	8880	0
265	20241023	141400	13720190	8880	8880	8880	8880	0
266	20241023	141300	13720190	8880	8880	8880	8880	1
267	20241023	141200	13711310	8880	8880	8880	8880	0
268	20241023	141100	13711310	8880	8880	8880	8880	0
269	20241023	141000	13711310	8880	8880	8880	8880	0
270	20241023	140900	13711310	8880	8880	8880	8880	0
271	20241023	140800	13711310	8880	8880	8880	8880	0
272	20241023	140700	13711310	8880	8880	8880	8880	0
273	20241023	140600	13711310	8880	8880	8880	8880	0
274	20241023	140500	13711310	8880	8880	8880	8880	0
275	20241023	140400	13711310	8880	8880	8880	8880	0
276	20241023	140300	13711310	8880	8880	8880	8880	1
277	20241023	140200	13702430	8880	8880	8880	8880	0
278	20241023	140100	13702430	8880	8880	8880	8880	5
279	20241023	140000	13658030	8880	8880	8880	8880	0
280	20241023	135900	13658030	8880	8880	8880	8880	0
281	20241023	135800	13658030	8880	8880	8880	8880	0
282	20241023	135700	13658030	8880	8880	8880	8880	0
283	20241023	135600	13658030	8880	8880	8880	8880	1
284	20241023	135500	13649150	8870	8870	8870	8870	1
285	20241023	135400	13640280	8880	8880	8880	8880	1
286	20241023	135300	13631400	8880	8880	8880	8880	0
287	20241023	135200	13631400	8880	8880	8880	8880	0
288	20241023	135100	13631400	8880	8880	8880	8880	65
289	20241023	135000	13054200	8880	8880	8880	8880	0
290	20241023	134900	13054200	8880	8880	8880	8880	0
291	20241023	134800	13054200	8880	8880	8880	8880	0
292	20241023	134700	13054200	8880	8880	8880	8880	0
293	20241023	134600	13054200	8880	8880	8880	8880	0
294	20241023	134500	13054200	8880	8880	8880	8880	0
295	20241023	134400	13054200	8880	8880	8880	8880	0
296	20241023	134300	13054200	8880	8880	8880	8880	0
297	20241023	134200	13054200	8880	8880	8880	8880	0
298	20241023	134100	13054200	8880	8880	8880	8880	0
299	20241023	134000	13054200	8880	8890	8890	8880	53
300	20241023	133900	12583440	8900	8900	8900	8900	0
301	20241023	133800	12583440	8900	8900	8900	8900	0
302	20241023	133700	12583440	8900	8900	8900	8900	0
303	20241023	133600	12583440	8900	8900	8900	8900	27
304	20241023	133500	12343140	8900	8900	8900	8900	0
305	20241023	133400	12343140	8900	8900	8900	8900	0
306	20241023	133300	12343140	8900	8900	8900	8900	0
307	20241023	133200	12343140	8900	8900	8900	8900	0
308	20241023	133100	12343140	8900	8900	8900	8900	0
309	20241023	133000	12343140	8900	8900	8900	8900	0
310	20241023	132900	12343140	8900	8900	8900	8900	0
311	20241023	132800	12343140	8900	8900	8900	8900	0
312	20241023	132700	12343140	8900	8900	8900	8900	0
313	20241023	132600	12343140	8900	8900	8900	8900	611
314	20241023	132500	6905240	8900	8900	8900	8900	0
315	20241023	132400	6905240	8900	8900	8900	8900	0
316	20241023	132300	6905240	8900	8900	8900	8900	0
317	20241023	132200	6905240	8900	8900	8900	8900	0
318	20241023	132100	6905240	8900	8900	8900	8900	0
319	20241023	132000	6905240	8900	8900	8900	8900	0
320	20241023	131900	6905240	8900	8900	8900	8900	0
321	20241023	131800	6905240	8900	8910	8920	8900	41
322	20241023	131700	6539930	8910	8910	8910	8910	0
323	20241023	131600	6539930	8910	8910	8910	8910	1
324	20241023	131500	6531020	8910	8910	8910	8910	0
325	20241023	131400	6531020	8910	8910	8910	8910	0
326	20241023	131300	6531020	8910	8910	8910	8910	0
327	20241023	131200	6531020	8910	8910	8910	8910	0
328	20241023	131100	6531020	8910	8910	8910	8910	0
329	20241023	131000	6531020	8910	8910	8910	8910	0
330	20241023	130900	6531020	8910	8910	8910	8910	0
331	20241023	130800	6531020	8910	8910	8910	8910	0
332	20241023	130700	6531020	8910	8910	8910	8910	0
333	20241023	130600	6531020	8910	8910	8910	8910	0
334	20241023	130500	6531020	8910	8910	8910	8910	0
335	20241023	130400	6531020	8910	8910	8910	8910	0
336	20241023	130300	6531020	8910	8910	8910	8910	0
337	20241023	130200	6531020	8910	8910	8910	8910	0
338	20241023	130100	6531020	8910	8910	8910	8910	0
339	20241023	130000	6531020	8910	8910	8910	8910	0
340	20241023	125900	6531020	8910	8910	8920	8910	19
341	20241023	125800	6361650	8920	8910	8920	8910	16
342	20241023	125700	6219010	8900	8900	8900	8900	0
343	20241023	125600	6219010	8900	8900	8900	8900	0
344	20241023	125500	6219010	8900	8900	8900	8900	1
345	20241023	125400	6210110	8900	8900	8900	8900	0
346	20241023	125300	6210110	8900	8900	8900	8900	0
347	20241023	125200	6210110	8900	8900	8900	8900	0
348	20241023	125100	6210110	8900	8900	8900	8900	0
349	20241023	125000	6210110	8900	8900	8900	8900	0
350	20241023	124900	6210110	8900	8900	8900	8900	0
351	20241023	124800	6210110	8900	8900	8900	8900	0
352	20241023	124700	6210110	8900	8900	8900	8900	0
353	20241023	124600	6210110	8900	8900	8900	8900	0
354	20241023	124500	6210110	8900	8900	8900	8900	0
355	20241023	124400	6210110	8900	8900	8900	8900	0
356	20241023	124300	6210110	8900	8900	8900	8900	0
357	20241023	124200	6210110	8900	8900	8900	8900	0
358	20241023	124100	6210110	8900	8900	8900	8900	96
359	20241023	124000	5355710	8910	8910	8910	8910	36
360	20241023	123900	5034950	8910	8910	8910	8910	0
361	20241023	123800	5034950	8910	8910	8910	8910	0
362	20241023	123700	5034950	8910	8910	8910	8910	0
363	20241023	123600	5034950	8910	8910	8910	8910	18
364	20241023	123500	4874570	8920	8920	8920	8920	0
365	20241023	123400	4874570	8920	8920	8920	8920	3
366	20241023	123300	4847810	8920	8920	8920	8920	0
367	20241023	123200	4847810	8920	8920	8920	8920	0
368	20241023	123100	4847810	8920	8910	8920	8910	162
369	20241023	123000	3404170	8920	8920	8920	8920	0
370	20241023	122900	3404170	8920	8920	8920	8920	0
371	20241023	122800	3404170	8920	8920	8920	8920	0
372	20241023	122700	3404170	8920	8920	8920	8920	0
373	20241023	122600	3404170	8920	8920	8920	8920	0
374	20241023	122500	3404170	8920	8920	8920	8920	0
375	20241023	122400	3404170	8920	8920	8920	8920	0
376	20241023	122300	3404170	8920	8920	8920	8920	0
377	20241023	122200	3404170	8920	8920	8920	8920	0
378	20241023	122100	3404170	8920	8920	8920	8920	0
379	20241023	122000	3404170	8920	8920	8920	8920	0
380	20241023	121900	3404170	8920	8920	8920	8920	0
381	20241023	121800	3404170	8920	8920	8920	8920	0
382	20241023	121700	3404170	8920	8920	8920	8920	0
383	20241023	121600	3404170	8920	8920	8920	8920	1
384	20241023	121500	3395250	8910	8910	8910	8910	0
385	20241023	121400	3395250	8910	8910	8910	8910	0
386	20241023	121300	3395250	8910	8910	8910	8910	0
387	20241023	121200	3395250	8910	8910	8910	8910	0
388	20241023	121100	3395250	8910	8910	8910	8910	0
389	20241023	121000	3395250	8910	8910	8910	8910	0
390	20241023	120900	3395250	8910	8910	8910	8910	2
391	20241023	120800	3377430	8910	8910	8910	8910	0
392	20241023	120700	3377430	8910	8910	8910	8910	0
393	20241023	120600	3377430	8910	8910	8910	8910	0
394	20241023	120500	3377430	8910	8910	8910	8910	0
395	20241023	120400	3377430	8910	8910	8910	8910	0
396	20241023	120300	3377430	8910	8910	8910	8910	0
397	20241023	120200	3377430	8910	8910	8910	8910	0
398	20241023	120100	3377430	8910	8910	8910	8910	0
399	20241023	120000	3377430	8910	8910	8910	8910	0
400	20241023	115900	3377430	8910	8910	8910	8910	0
401	20241023	115800	3377430	8910	8910	8910	8910	0
402	20241023	115700	3377430	8910	8910	8910	8910	0
403	20241023	115600	3377430	8910	8910	8910	8910	0
404	20241023	115500	3377430	8910	8910	8910	8910	1
405	20241023	115400	3368520	8910	8910	8910	8910	0
406	20241023	115300	3368520	8910	8910	8910	8910	0
407	20241023	115200	3368520	8910	8910	8910	8910	0
408	20241023	115100	3368520	8910	8910	8910	8910	0
409	20241023	115000	3368520	8910	8910	8910	8910	0
410	20241023	114900	3368520	8910	8910	8910	8910	0
411	20241023	114800	3368520	8910	8910	8910	8910	0
412	20241023	114700	3368520	8910	8910	8910	8910	0
413	20241023	114600	3368520	8910	8910	8910	8910	0
414	20241023	114500	3368520	8910	8910	8910	8910	0
415	20241023	114400	3368520	8910	8910	8910	8910	0
416	20241023	114300	3368520	8910	8910	8910	8910	0
417	20241023	114200	3368520	8910	8910	8910	8910	0
418	20241023	114100	3368520	8910	8910	8910	8910	0
419	20241023	114000	3368520	8910	8910	8910	8910	0
420	20241023	113900	3368520	8910	8910	8910	8910	0
421	20241023	113800	3368520	8910	8910	8910	8910	0
422	20241023	113700	3368520	8910	8910	8910	8910	0
423	20241023	113600	3368520	8910	8910	8910	8910	0
424	20241023	113500	3368520	8910	8910	8910	8910	0
425	20241023	113400	3368520	8910	8910	8910	8910	0
426	20241023	113300	3368520	8910	8910	8910	8910	0
427	20241023	113200	3368520	8910	8910	8910	8910	0
428	20241023	113100	3368520	8910	8910	8910	8910	0
429	20241023	113000	3368520	8910	8910	8910	8910	0
430	20241023	112900	3368520	8910	8910	8910	8910	0
431	20241023	112800	3368520	8910	8910	8910	8910	0
432	20241023	112700	3368520	8910	8910	8910	8910	0
433	20241023	112600	3368520	8910	8910	8910	8910	0
434	20241023	112500	3368520	8910	8910	8910	8910	0
435	20241023	112400	3368520	8910	8910	8910	8910	16
436	20241023	112300	3225960	8920	8920	8920	8920	0
437	20241023	112200	3225960	8920	8920	8920	8920	0
438	20241023	112100	3225960	8920	8920	8920	8920	0
439	20241023	112000	3225960	8920	8920	8920	8920	0
440	20241023	111900	3225960	8920	8920	8920	8920	0
441	20241023	111800	3225960	8920	8920	8920	8920	5
442	20241023	111700	3181360	8920	8920	8920	8920	0
443	20241023	111600	3181360	8920	8920	8920	8920	1
444	20241023	111500	3172440	8930	8930	8930	8930	0
445	20241023	111400	3172440	8930	8930	8930	8930	0
446	20241023	111300	3172440	8930	8930	8930	8930	0
447	20241023	111200	3172440	8930	8930	8930	8930	0
448	20241023	111100	3172440	8930	8930	8930	8930	0
449	20241023	111000	3172440	8930	8930	8930	8930	0
450	20241023	110900	3172440	8930	8930	8930	8930	0
451	20241023	110800	3172440	8930	8930	8930	8930	0
452	20241023	110700	3172440	8930	8930	8930	8930	0
453	20241023	110600	3172440	8930	8930	8930	8930	0
454	20241023	110500	3172440	8930	8930	8930	8930	0
455	20241023	110400	3172440	8930	8930	8930	8930	0
456	20241023	110300	3172440	8930	8930	8930	8930	0
457	20241023	110200	3172440	8930	8930	8930	8930	0
458	20241023	110100	3172440	8930	8930	8930	8930	0
459	20241023	110000	3172440	8930	8930	8930	8930	0
460	20241023	105900	3172440	8930	8930	8930	8930	0
461	20241023	105800	3172440	8930	8930	8930	8930	0
462	20241023	105700	3172440	8930	8930	8930	8930	0
463	20241023	105600	3172440	8930	8930	8930	8930	0
464	20241023	105500	3172440	8930	8930	8930	8930	0
465	20241023	105400	3172440	8930	8930	8930	8930	0
466	20241023	105300	3172440	8930	8930	8930	8930	0
467	20241023	105200	3172440	8930	8930	8930	8930	0
468	20241023	105100	3172440	8930	8930	8930	8930	0
469	20241023	105000	3172440	8930	8930	8930	8930	0
470	20241023	104900	3172440	8930	8930	8930	8930	0
471	20241023	104800	3172440	8930	8930	8930	8930	0
472	20241023	104700	3172440	8930	8930	8930	8930	0
473	20241023	104600	3172440	8930	8930	8930	8930	0
474	20241023	104500	3172440	8930	8930	8930	8930	0
475	20241023	104400	3172440	8930	8930	8930	8930	0
476	20241023	104300	3172440	8930	8930	8930	8930	0
477	20241023	104200	3172440	8930	8930	8930	8930	0
478	20241023	104100	3172440	8930	8930	8930	8930	0
479	20241023	104000	3172440	8930	8930	8930	8930	0
480	20241023	103900	3172440	8930	8930	8930	8930	0
481	20241023	103800	3172440	8930	8930	8930	8930	0
482	20241023	103700	3172440	8930	8930	8930	8930	3
483	20241023	103600	3145650	8910	8910	8910	8910	0
484	20241023	103500	3145650	8910	8910	8910	8910	0
485	20241023	103400	3145650	8910	8910	8910	8910	0
486	20241023	103300	3145650	8910	8910	8910	8910	0
487	20241023	103200	3145650	8910	8910	8910	8910	0
488	20241023	103100	3145650	8910	8910	8910	8910	330
489	20241023	103000	205350	8910	8910	8910	8910	0
490	20241023	102900	205350	8910	8910	8910	8910	0
491	20241023	102800	205350	8910	8910	8910	8910	0
492	20241023	102700	205350	8910	8910	8910	8910	0
493	20241023	102600	205350	8910	8910	8910	8910	0
494	20241023	102500	205350	8910	8910	8910	8910	0
495	20241023	102400	205350	8910	8910	8910	8910	0
496	20241023	102300	205350	8910	8910	8910	8910	0
497	20241023	102200	205350	8910	8910	8910	8910	0
498	20241023	102100	205350	8910	8910	8910	8910	0
499	20241023	102000	205350	8910	8910	8910	8910	0
500	20241023	101900	205350	8910	8910	8910	8910	0
501	20241023	101800	205350	8910	8910	8910	8910	0
502	20241023	101700	205350	8910	8910	8910	8910	0
503	20241023	101600	205350	8910	8910	8910	8910	0
504	20241023	101500	205350	8910	8910	8910	8910	0
505	20241023	101400	205350	8910	8910	8910	8910	0
506	20241023	101300	205350	8910	8910	8910	8910	0
507	20241023	101200	205350	8910	8910	8910	8910	0
508	20241023	101100	205350	8910	8910	8910	8910	0
509	20241023	101000	205350	8910	8910	8910	8910	0
510	20241023	100900	205350	8910	8910	8910	8910	0
511	20241023	100800	205350	8910	8910	8910	8910	0
512	20241023	100700	205350	8910	8920	8920	8910	3
513	20241023	100600	178600	8930	8930	8930	8930	0
514	20241023	100500	178600	8930	8930	8930	8930	0
515	20241023	100400	178600	8930	8930	8930	8930	0
516	20241023	100300	178600	8930	8930	8930	8930	0
517	20241023	100200	178600	8930	8930	8930	8930	0
518	20241023	100100	178600	8930	8930	8930	8930	0
519	20241023	100000	178600	8930	8930	8930	8930	0
520	20241023	095900	178600	8930	8930	8930	8930	12
521	20241023	095800	71440	8930	8930	8930	8930	0
522	20241023	095700	71440	8930	8930	8930	8930	0
523	20241023	095600	71440	8930	8930	8930	8930	0
524	20241023	095500	71440	8930	8930	8930	8930	0
525	20241023	095400	71440	8930	8930	8930	8930	0
526	20241023	095300	71440	8930	8930	8930	8930	0
527	20241023	095200	71440	8930	8930	8930	8930	0
528	20241023	095100	71440	8930	8930	8930	8930	0
529	20241023	095000	71440	8930	8930	8930	8930	0
530	20241023	094900	71440	8930	8930	8930	8930	0
531	20241023	094800	71440	8930	8930	8930	8930	0
532	20241023	094700	71440	8930	8930	8930	8930	0
533	20241023	094600	71440	8930	8930	8930	8930	0
534	20241023	094500	71440	8930	8930	8930	8930	0
535	20241023	094400	71440	8930	8930	8930	8930	0
536	20241023	094300	71440	8930	8930	8930	8930	0
537	20241023	094200	71440	8930	8930	8930	8930	0
538	20241023	094100	71440	8930	8930	8930	8930	0
539	20241023	094000	71440	8930	8930	8930	8930	1
540	20241023	093900	62510	8930	8930	8930	8930	0
541	20241023	093800	62510	8930	8930	8930	8930	0
542	20241023	093700	62510	8930	8930	8930	8930	0
543	20241023	093600	62510	8930	8930	8930	8930	0
544	20241023	093500	62510	8930	8930	8930	8930	0
545	20241023	093400	62510	8930	8930	8930	8930	0
546	20241023	093300	62510	8930	8930	8930	8930	0
547	20241023	093200	62510	8930	8930	8930	8930	0
548	20241023	093100	62510	8930	8930	8930	8930	0
549	20241023	093000	62510	8930	8930	8930	8930	0
550	20241023	092900	62510	8930	8930	8930	8930	0
551	20241023	092800	62510	8930	8930	8930	8930	0
552	20241023	092700	62510	8930	8930	8930	8930	0
553	20241023	092600	62510	8930	8930	8930	8930	0
554	20241023	092500	62510	8930	8930	8930	8930	0
555	20241023	092400	62510	8930	8930	8930	8930	0
556	20241023	092300	62510	8930	8930	8930	8930	0
557	20241023	092200	62510	8930	8930	8930	8930	0
558	20241023	092100	62510	8930	8930	8930	8930	0
559	20241023	092000	62510	8930	8930	8930	8930	0
560	20241023	091900	62510	8930	8930	8930	8930	0
561	20241023	091800	62510	8930	8930	8930	8930	0
562	20241023	091700	62510	8930	8930	8930	8930	0
563	20241023	091600	62510	8930	8930	8930	8930	2
564	20241023	091500	44650	8930	8930	8930	8930	0
565	20241023	091400	44650	8930	8930	8930	8930	5
566	20241023	091300	0	8930	8930	8930	8930	0
567	20241023	091200	0	8930	8930	8930	8930	0
568	20241023	091100	0	8930	8930	8930	8930	0
569	20241023	091000	0	8930	8930	8930	8930	0
570	20241023	090900	0	8930	8930	8930	8930	0
571	20241023	090800	0	8930	8930	8930	8930	0
572	20241023	090700	0	8930	8930	8930	8930	0
573	20241023	090600	0	8930	8930	8930	8930	0
574	20241023	090500	0	8930	8930	8930	8930	0
575	20241023	090400	0	8930	8930	8930	8930	0
576	20241023	090300	0	8930	8930	8930	8930	0
577	20241023	090200	0	8930	8930	8930	8930	0
578	20241023	090100	0	8930	8930	8930	8930	0
579	20241023	090000	0	8930	8930	8930	8930	0